KissMeData/009730/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184800	758115090	4645	4645	4645	4645	2502
3	20230919	184700	758115090	4645	4645	4645	4645	0
4	20230919	184600	758115090	4645	4645	4645	4645	0
5	20230919	184500	758115090	4645	4645	4645	4645	0
6	20230919	184400	758115090	4645	4645	4645	4645	0
7	20230919	184300	758115090	4645	4645	4645	4645	0
8	20230919	184200	758115090	4645	4645	4645	4645	0
9	20230919	184100	758115090	4645	4645	4645	4645	0
10	20230919	184000	758115090	4645	4645	4645	4645	0
11	20230919	183900	758115090	4645	4645	4645	4645	0
12	20230919	183800	758115090	4645	4645	4645	4645	0
13	20230919	183700	758115090	4645	4645	4645	4645	0
14	20230919	183600	758115090	4645	4645	4645	4645	0
15	20230919	183500	758115090	4645	4645	4645	4645	0
16	20230919	183400	758115090	4645	4645	4645	4645	0
17	20230919	183300	758115090	4645	4645	4645	4645	0
18	20230919	183200	758115090	4645	4645	4645	4645	0
19	20230919	183100	758115090	4645	4645	4645	4645	0
20	20230919	183000	758115090	4645	4645	4645	4645	0
21	20230919	182900	758115090	4645	4645	4645	4645	0
22	20230919	182800	758115090	4645	4645	4645	4645	0
23	20230919	182700	758115090	4645	4645	4645	4645	0
24	20230919	182600	758115090	4645	4645	4645	4645	0
25	20230919	182500	758115090	4645	4645	4645	4645	0
26	20230919	182400	758115090	4645	4645	4645	4645	0
27	20230919	182300	758115090	4645	4645	4645	4645	0
28	20230919	182200	758115090	4645	4645	4645	4645	0
29	20230919	182100	758115090	4645	4645	4645	4645	0
30	20230919	182000	758115090	4645	4645	4645	4645	0
31	20230919	181900	758115090	4645	4645	4645	4645	0
32	20230919	181800	758115090	4645	4645	4645	4645	2502
33	20230919	181700	758115090	4645	4645	4645	4645	0
34	20230919	181600	758115090	4645	4645	4645	4645	0
35	20230919	181500	758115090	4645	4645	4645	4645	0
36	20230919	181400	758115090	4645	4645	4645	4645	0
37	20230919	181300	758115090	4645	4645	4645	4645	0
38	20230919	181200	758115090	4645	4645	4645	4645	0
39	20230919	181100	758115090	4645	4645	4645	4645	0
40	20230919	181000	758115090	4645	4645	4645	4645	0
41	20230919	180900	758115090	4645	4645	4645	4645	0
42	20230919	180800	758115090	4645	4645	4645	4645	0
43	20230919	180700	758115090	4645	4645	4645	4645	0
44	20230919	180600	758115090	4645	4645	4645	4645	0
45	20230919	180500	758115090	4645	4645	4645	4645	0
46	20230919	180400	758115090	4645	4645	4645	4645	0
47	20230919	180300	758115090	4645	4645	4645	4645	0
48	20230919	180200	758115090	4645	4645	4645	4645	0
49	20230919	180100	758115090	4645	4645	4645	4645	0
50	20230919	180000	758115090	4645	4645	4645	4645	0
51	20230919	175900	758115090	4645	4645	4645	4645	0
52	20230919	175800	758115090	4645	4645	4645	4645	0
53	20230919	175700	758115090	4645	4645	4645	4645	0
54	20230919	175600	758115090	4645	4645	4645	4645	0
55	20230919	175500	758115090	4645	4645	4645	4645	0
56	20230919	175400	758115090	4645	4645	4645	4645	0
57	20230919	175300	758115090	4645	4645	4645	4645	0
58	20230919	175200	758115090	4645	4645	4645	4645	0
59	20230919	175100	758115090	4645	4645	4645	4645	0
60	20230919	175000	758115090	4645	4645	4645	4645	0
61	20230919	174900	758115090	4645	4645	4645	4645	0
62	20230919	174800	758115090	4645	4645	4645	4645	2502
63	20230919	174700	758115090	4645	4645	4645	4645	0
64	20230919	174600	758115090	4645	4645	4645	4645	0
65	20230919	174500	758115090	4645	4645	4645	4645	0
66	20230919	174400	758115090	4645	4645	4645	4645	0
67	20230919	174300	758115090	4645	4645	4645	4645	0
68	20230919	174200	758115090	4645	4645	4645	4645	0
69	20230919	174100	758115090	4645	4645	4645	4645	0
70	20230919	174000	758115090	4645	4645	4645	4645	0
71	20230919	173900	758115090	4645	4645	4645	4645	0
72	20230919	173800	758115090	4645	4645	4645	4645	0
73	20230919	173700	758115090	4645	4645	4645	4645	0
74	20230919	173600	758115090	4645	4645	4645	4645	0
75	20230919	173500	758115090	4645	4645	4645	4645	0
76	20230919	173400	758115090	4645	4645	4645	4645	0
77	20230919	173300	758115090	4645	4645	4645	4645	0
78	20230919	173200	758115090	4645	4645	4645	4645	0
79	20230919	173100	758115090	4645	4645	4645	4645	0
80	20230919	173000	758115090	4645	4645	4645	4645	0
81	20230919	172900	758115090	4645	4645	4645	4645	0
82	20230919	172800	758115090	4645	4645	4645	4645	0
83	20230919	172700	758115090	4645	4645	4645	4645	0
84	20230919	172600	758115090	4645	4645	4645	4645	0
85	20230919	172500	758115090	4645	4645	4645	4645	0
86	20230919	172400	758115090	4645	4645	4645	4645	0
87	20230919	172300	758115090	4645	4645	4645	4645	0
88	20230919	172200	758115090	4645	4645	4645	4645	0
89	20230919	172100	758115090	4645	4645	4645	4645	0
90	20230919	172000	758115090	4645	4645	4645	4645	0
91	20230919	171900	758115090	4645	4645	4645	4645	0
92	20230919	171800	758115090	4645	4645	4645	4645	2502
93	20230919	171700	758115090	4645	4645	4645	4645	0
94	20230919	171600	758115090	4645	4645	4645	4645	0
95	20230919	171500	758115090	4645	4645	4645	4645	0
96	20230919	171400	758115090	4645	4645	4645	4645	0
97	20230919	171300	758115090	4645	4645	4645	4645	0
98	20230919	171200	758115090	4645	4645	4645	4645	0
99	20230919	171100	758115090	4645	4645	4645	4645	0
100	20230919	171000	758115090	4645	4645	4645	4645	0
101	20230919	170900	758115090	4645	4645	4645	4645	0
102	20230919	170800	758115090	4645	4645	4645	4645	0
103	20230919	170700	758115090	4645	4645	4645	4645	0
104	20230919	170600	758115090	4645	4645	4645	4645	0
105	20230919	170500	758115090	4645	4645	4645	4645	0
106	20230919	170400	758115090	4645	4645	4645	4645	0
107	20230919	170300	758115090	4645	4645	4645	4645	0
108	20230919	170200	758115090	4645	4645	4645	4645	0
109	20230919	170100	758115090	4645	4645	4645	4645	0
110	20230919	170000	758115090	4645	4645	4645	4645	0
111	20230919	165900	758115090	4645	4645	4645	4645	0
112	20230919	165800	758115090	4645	4645	4645	4645	0
113	20230919	165700	758115090	4645	4645	4645	4645	0
114	20230919	165600	758115090	4645	4645	4645	4645	0
115	20230919	165500	758115090	4645	4645	4645	4645	0
116	20230919	165400	758115090	4645	4645	4645	4645	0
117	20230919	165300	758115090	4645	4645	4645	4645	0
118	20230919	165200	758115090	4645	4645	4645	4645	0
119	20230919	165100	758115090	4645	4645	4645	4645	0
120	20230919	165000	758115090	4645	4645	4645	4645	0
121	20230919	164900	758115090	4645	4645	4645	4645	0
122	20230919	164800	758115090	4645	4645	4645	4645	2502
123	20230919	164700	758115090	4645	4645	4645	4645	0
124	20230919	164600	758115090	4645	4645	4645	4645	0
125	20230919	164500	758115090	4645	4645	4645	4645	0
126	20230919	164400	758115090	4645	4645	4645	4645	0
127	20230919	164300	758115090	4645	4645	4645	4645	0
128	20230919	164200	758115090	4645	4645	4645	4645	0
129	20230919	164100	758115090	4645	4645	4645	4645	0
130	20230919	164000	758115090	4645	4645	4645	4645	0
131	20230919	163900	758115090	4645	4645	4645	4645	0
132	20230919	163800	758115090	4645	4645	4645	4645	0
133	20230919	163700	758115090	4645	4645	4645	4645	0
134	20230919	163600	758115090	4645	4645	4645	4645	0
135	20230919	163500	758115090	4645	4645	4645	4645	0
136	20230919	163400	758115090	4645	4645	4645	4645	0
137	20230919	163300	758115090	4645	4645	4645	4645	0
138	20230919	163200	758115090	4645	4645	4645	4645	0
139	20230919	163100	758115090	4645	4645	4645	4645	0
140	20230919	163000	758115090	4645	4645	4645	4645	0
141	20230919	162900	758115090	4645	4645	4645	4645	0
142	20230919	162800	758115090	4645	4645	4645	4645	0
143	20230919	162700	758115090	4645	4645	4645	4645	0
144	20230919	162600	758115090	4645	4645	4645	4645	0
145	20230919	162500	758115090	4645	4645	4645	4645	0
146	20230919	162400	758115090	4645	4645	4645	4645	0
147	20230919	162300	758115090	4645	4645	4645	4645	0
148	20230919	162200	758115090	4645	4645	4645	4645	0
149	20230919	162100	758115090	4645	4645	4645	4645	0
150	20230919	162000	758115090	4645	4645	4645	4645	0
151	20230919	161900	758115090	4645	4645	4645	4645	0
152	20230919	161800	758115090	4645	4645	4645	4645	2502
153	20230919	161700	758115090	4645	4645	4645	4645	0
154	20230919	161600	758115090	4645	4645	4645	4645	0
155	20230919	161500	758115090	4645	4645	4645	4645	0
156	20230919	161400	758115090	4645	4645	4645	4645	0
157	20230919	161300	758115090	4645	4645	4645	4645	0
158	20230919	161200	758115090	4645	4645	4645	4645	0
159	20230919	161100	758115090	4645	4645	4645	4645	0
160	20230919	161000	758115090	4645	4645	4645	4645	0
161	20230919	160900	758115090	4645	4645	4645	4645	0
162	20230919	160800	758115090	4645	4645	4645	4645	0
163	20230919	160700	758115090	4645	4645	4645	4645	0
164	20230919	160600	758115090	4645	4645	4645	4645	0
165	20230919	160500	758115090	4645	4645	4645	4645	0
166	20230919	160400	758115090	4645	4645	4645	4645	0
167	20230919	160300	758115090	4645	4645	4645	4645	0
168	20230919	160200	758115090	4645	4645	4645	4645	0
169	20230919	160100	758115090	4645	4645	4645	4645	0
170	20230919	160000	758115090	4645	4645	4645	4645	0
171	20230919	155900	758115090	4645	4645	4645	4645	0
172	20230919	155800	758115090	4645	4645	4645	4645	0
173	20230919	155700	758115090	4645	4645	4645	4645	0
174	20230919	155600	758115090	4645	4645	4645	4645	0
175	20230919	155500	758115090	4645	4645	4645	4645	0
176	20230919	155400	758115090	4645	4645	4645	4645	0
177	20230919	155300	758115090	4645	4645	4645	4645	0
178	20230919	155200	758115090	4645	4645	4645	4645	0
179	20230919	155100	758115090	4645	4645	4645	4645	0
180	20230919	155000	758115090	4645	4645	4645	4645	0
181	20230919	154900	758115090	4645	4645	4645	4645	0
182	20230919	154800	758115090	4645	4645	4645	4645	2502
183	20230919	154700	758115090	4645	4645	4645	4645	0
184	20230919	154600	758115090	4645	4645	4645	4645	0
185	20230919	154500	758115090	4645	4645	4645	4645	0
186	20230919	154400	758115090	4645	4645	4645	4645	0
187	20230919	154300	758115090	4645	4645	4645	4645	0
188	20230919	154200	758115090	4645	4645	4645	4645	0
189	20230919	154100	758115090	4645	4645	4645	4645	0
190	20230919	154000	758115090	4645	4645	4645	4645	0
191	20230919	153900	758115090	4645	4645	4645	4645	0
192	20230919	153800	758115090	4645	4645	4645	4645	0
193	20230919	153700	758115090	4645	4645	4645	4645	0
194	20230919	153600	758115090	4645	4645	4645	4645	0
195	20230919	153500	758115090	4645	4645	4645	4645	0
196	20230919	153400	758115090	4645	4645	4645	4645	0
197	20230919	153300	758115090	4645	4645	4645	4645	0
198	20230919	153200	758115090	4645	4645	4645	4645	0
199	20230919	153100	758115090	4645	4645	4645	4645	0
200	20230919	153000	758115090	4645	4645	4645	4645	2502
201	20230919	152900	746493300	4645	4645	4645	4645	0
202	20230919	152800	746493300	4645	4645	4645	4645	0
203	20230919	152700	746493300	4645	4645	4645	4645	0
204	20230919	152600	746493300	4645	4645	4645	4645	0
205	20230919	152500	746493300	4645	4645	4645	4645	0
206	20230919	152400	746493300	4645	4645	4645	4645	0
207	20230919	152300	746493300	4645	4645	4645	4645	0
208	20230919	152200	746493300	4645	4645	4645	4645	0
209	20230919	152100	746493300	4645	4645	4645	4645	0
210	20230919	152000	746493300	4645	4645	4645	4645	0
211	20230919	151900	746493300	4645	4630	4645	4630	3257
212	20230919	151800	731388225	4630	4630	4630	4630	0
213	20230919	151700	731388225	4630	4600	4630	4600	422
214	20230919	151600	729444025	4635	4600	4635	4600	129
215	20230919	151500	728846670	4635	4630	4635	4630	250
216	20230919	151400	727688420	4635	4635	4635	4635	22
217	20230919	151300	727586450	4635	4635	4635	4635	0
218	20230919	151200	727586450	4635	4635	4635	4635	0
219	20230919	151100	727586450	4635	4615	4635	4615	998
220	20230919	151000	722973505	4615	4615	4615	4615	260
221	20230919	150900	721773605	4615	4615	4615	4615	10
222	20230919	150800	721727455	4615	4615	4615	4615	0
223	20230919	150700	721727455	4615	4615	4615	4615	0
224	20230919	150600	721727455	4615	4615	4615	4615	1
225	20230919	150500	721722840	4595	4595	4595	4595	100
226	20230919	150400	721263340	4595	4595	4595	4595	0
227	20230919	150300	721263340	4595	4600	4600	4595	900
228	20230919	150200	717127410	4620	4620	4620	4620	0
229	20230919	150100	717127410	4620	4620	4620	4620	0
230	20230919	150000	717127410	4620	4620	4620	4620	0
231	20230919	145900	717127410	4620	4620	4620	4620	0
232	20230919	145800	717127410	4620	4620	4620	4620	0
233	20230919	145700	717127410	4620	4620	4620	4620	0
234	20230919	145600	717127410	4620	4620	4620	4620	0
235	20230919	145500	717127410	4620	4620	4620	4620	0
236	20230919	145400	717127410	4620	4620	4620	4620	0
237	20230919	145300	717127410	4620	4620	4620	4620	0
238	20230919	145200	717127410	4620	4620	4620	4620	0
239	20230919	145100	717127410	4620	4620	4620	4620	0
240	20230919	145000	717127410	4620	4620	4620	4620	1
241	20230919	144900	717122790	4595	4620	4620	4595	229
242	20230919	144800	716070510	4605	4605	4605	4605	0
243	20230919	144700	716070510	4605	4605	4605	4605	0
244	20230919	144600	716070510	4605	4605	4605	4605	0
245	20230919	144500	716070510	4605	4605	4605	4605	0
246	20230919	144400	716070510	4605	4605	4605	4605	0
247	20230919	144300	716070510	4605	4605	4605	4605	0
248	20230919	144200	716070510	4605	4605	4605	4605	0
249	20230919	144100	716070510	4605	4605	4605	4605	0
250	20230919	144000	716070510	4605	4605	4605	4605	3
251	20230919	143900	716056695	4640	4640	4640	4640	10
252	20230919	143800	716010295	4595	4640	4640	4595	9936
253	20230919	143700	670249130	4620	4620	4620	4620	49
254	20230919	143600	670022750	4620	4625	4625	4620	837
255	20230919	143500	666151770	4625	4625	4625	4625	2
256	20230919	143400	666142520	4640	4640	4640	4640	0
257	20230919	143300	666142520	4640	4640	4640	4640	0
258	20230919	143200	666142520	4640	4640	4640	4640	1
259	20230919	143100	666137880	4625	4625	4625	4625	0
260	20230919	143000	666137880	4625	4625	4625	4625	0
261	20230919	142900	666137880	4625	4625	4625	4625	0
262	20230919	142800	666137880	4625	4625	4625	4625	0
263	20230919	142700	666137880	4625	4625	4625	4625	16
264	20230919	142600	666063880	4625	4625	4625	4625	169
265	20230919	142500	665282255	4625	4625	4625	4625	0
266	20230919	142400	665282255	4625	4625	4625	4625	538
267	20230919	142300	662794005	4620	4625	4625	4620	250
268	20230919	142200	661638995	4645	4635	4645	4625	67
269	20230919	142100	661328185	4630	4630	4630	4630	1
270	20230919	142000	661323555	4650	4650	4650	4650	0
271	20230919	141900	661323555	4650	4650	4650	4650	0
272	20230919	141800	661323555	4650	4650	4650	4650	0
273	20230919	141700	661323555	4650	4645	4650	4645	315
274	20230919	141600	659860375	4645	4645	4645	4645	0
275	20230919	141500	659860375	4645	4630	4645	4630	2082
276	20230919	141400	650211295	4635	4635	4635	4635	0
277	20230919	141300	650211295	4635	4635	4635	4635	0
278	20230919	141200	650211295	4635	4635	4635	4635	0
279	20230919	141100	650211295	4635	4630	4635	4630	20
280	20230919	141000	650118645	4615	4615	4615	4615	0
281	20230919	140900	650118645	4615	4630	4635	4615	288
282	20230919	140800	648787300	4635	4635	4635	4635	256
283	20230919	140700	647600740	4635	4645	4650	4635	1410
284	20230919	140600	641052275	4650	4650	4650	4650	1
285	20230919	140500	641047625	4690	4675	4690	4675	4409
286	20230919	140400	620404210	4675	4625	4675	4625	22553
287	20230919	140300	515364710	4625	4610	4625	4610	3300
288	20230919	140200	500112430	4605	4605	4605	4605	0
289	20230919	140100	500112430	4605	4605	4605	4605	0
290	20230919	140000	500112430	4605	4600	4605	4600	248
291	20230919	135900	498971530	4600	4595	4600	4595	57
292	20230919	135800	498709430	4595	4595	4595	4595	37
293	20230919	135700	498539415	4595	4595	4595	4595	524
294	20230919	135600	496131635	4595	4595	4595	4595	500
295	20230919	135500	493834135	4605	4605	4605	4605	1
296	20230919	135400	493829530	4595	4595	4595	4595	1
297	20230919	135300	493824935	4595	4600	4600	4595	150
298	20230919	135200	493135185	4595	4595	4595	4595	1
299	20230919	135100	493130590	4595	4595	4595	4595	0
300	20230919	135000	493130590	4595	4595	4595	4595	0
301	20230919	134900	493130590	4595	4595	4595	4595	0
302	20230919	134800	493130590	4595	4595	4595	4595	414
303	20230919	134700	491228260	4590	4590	4590	4590	0
304	20230919	134600	491228260	4590	4600	4600	4590	18480
305	20230919	134500	406394115	4600	4600	4600	4600	1100
306	20230919	134400	401334115	4600	4600	4600	4600	0
307	20230919	134300	401334115	4600	4600	4600	4600	0
308	20230919	134200	401334115	4600	4600	4600	4600	0
309	20230919	134100	401334115	4600	4600	4600	4600	0
310	20230919	134000	401334115	4600	4605	4605	4600	3810
311	20230919	133900	383807050	4605	4605	4605	4605	0
312	20230919	133800	383807050	4605	4605	4605	4605	0
313	20230919	133700	383807050	4605	4605	4605	4605	100
314	20230919	133600	383346550	4600	4600	4600	4600	6
315	20230919	133500	383318950	4600	4600	4600	4600	0
316	20230919	133400	383318950	4600	4600	4600	4600	0
317	20230919	133300	383318950	4600	4600	4600	4600	0
318	20230919	133200	383318950	4600	4600	4600	4600	272
319	20230919	133100	382067750	4605	4605	4605	4605	28
320	20230919	133000	381938810	4600	4600	4600	4600	0
321	20230919	132900	381938810	4600	4600	4600	4600	0
322	20230919	132800	381938810	4600	4600	4600	4600	17
323	20230919	132700	381860610	4625	4625	4625	4625	0
324	20230919	132600	381860610	4625	4625	4625	4625	0
325	20230919	132500	381860610	4625	4625	4625	4625	1
326	20230919	132400	381855985	4600	4605	4605	4600	600
327	20230919	132300	379094960	4605	4625	4625	4605	99
328	20230919	132200	378638995	4615	4615	4615	4615	1
329	20230919	132100	378634380	4625	4625	4625	4625	190
330	20230919	132000	377755630	4625	4625	4625	4625	0
331	20230919	131900	377755630	4625	4625	4625	4625	0
332	20230919	131800	377755630	4625	4625	4625	4625	0
333	20230919	131700	377755630	4625	4625	4625	4625	0
334	20230919	131600	377755630	4625	4625	4625	4625	0
335	20230919	131500	377755630	4625	4625	4625	4625	0
336	20230919	131400	377755630	4625	4625	4625	4625	0
337	20230919	131300	377755630	4625	4625	4625	4625	10
338	20230919	131200	377709380	4625	4625	4625	4625	8
339	20230919	131100	377672380	4625	4625	4625	4625	0
340	20230919	131000	377672380	4625	4605	4625	4605	501
341	20230919	130900	375365255	4625	4605	4625	4605	501
342	20230919	130800	373058130	4625	4625	4625	4625	0
343	20230919	130700	373058130	4625	4625	4625	4625	0
344	20230919	130600	373058130	4625	4625	4625	4625	1
345	20230919	130500	373053505	4630	4630	4630	4630	1
346	20230919	130400	373048875	4630	4630	4630	4630	0
347	20230919	130300	373048875	4630	4630	4630	4630	0
348	20230919	130200	373048875	4630	4600	4630	4600	2001
349	20230919	130100	363844245	4600	4615	4615	4600	5146
350	20230919	130000	340141735	4615	4615	4615	4615	0
351	20230919	125900	340141735	4615	4615	4615	4615	0
352	20230919	125800	340141735	4615	4615	4615	4615	208
353	20230919	125700	339181815	4615	4615	4615	4615	0
354	20230919	125600	339181815	4615	4615	4615	4615	0
355	20230919	125500	339181815	4615	4615	4615	4615	0
356	20230919	125400	339181815	4615	4615	4615	4615	0
357	20230919	125300	339181815	4615	4625	4630	4615	202
358	20230919	125200	338249480	4625	4625	4625	4625	1100
359	20230919	125100	333161980	4625	4625	4625	4625	0
360	20230919	125000	333161980	4625	4625	4625	4625	0
361	20230919	124900	333161980	4625	4625	4625	4625	0
362	20230919	124800	333161980	4625	4625	4625	4625	1
363	20230919	124700	333157355	4620	4615	4620	4615	764
364	20230919	124600	329628945	4615	4615	4615	4615	1
365	20230919	124500	329624330	4615	4615	4615	4615	0
366	20230919	124400	329624330	4615	4615	4615	4615	5
367	20230919	124300	329601255	4615	4615	4615	4615	247
368	20230919	124200	328461350	4615	4615	4615	4615	0
369	20230919	124100	328461350	4615	4615	4615	4615	0
370	20230919	124000	328461350	4615	4615	4615	4615	0
371	20230919	123900	328461350	4615	4615	4615	4615	0
372	20230919	123800	328461350	4615	4615	4615	4615	3
373	20230919	123700	328447505	4615	4615	4615	4615	220
374	20230919	123600	327432205	4615	4615	4615	4615	9
375	20230919	123500	327390670	4615	4615	4615	4615	0
376	20230919	123400	327390670	4615	4615	4615	4615	0
377	20230919	123300	327390670	4615	4615	4615	4615	0
378	20230919	123200	327390670	4615	4615	4615	4615	0
379	20230919	123100	327390670	4615	4615	4615	4615	0
380	20230919	123000	327390670	4615	4615	4615	4615	1
381	20230919	122900	327386055	4615	4615	4615	4615	0
382	20230919	122800	327386055	4615	4615	4615	4615	0
383	20230919	122700	327386055	4615	4615	4615	4615	0
384	20230919	122600	327386055	4615	4615	4615	4615	10
385	20230919	122500	327339905	4620	4620	4620	4620	0
386	20230919	122400	327339905	4620	4620	4620	4620	0
387	20230919	122300	327339905	4620	4620	4620	4620	0
388	20230919	122200	327339905	4620	4620	4620	4620	1
389	20230919	122100	327335285	4620	4620	4620	4620	0
390	20230919	122000	327335285	4620	4620	4620	4620	0
391	20230919	121900	327335285	4620	4620	4620	4620	0
392	20230919	121800	327335285	4620	4620	4620	4620	0
393	20230919	121700	327335285	4620	4620	4620	4620	0
394	20230919	121600	327335285	4620	4620	4620	4620	0
395	20230919	121500	327335285	4620	4620	4620	4620	1
396	20230919	121400	327330665	4605	4605	4605	4605	0
397	20230919	121300	327330665	4605	4605	4605	4605	0
398	20230919	121200	327330665	4605	4605	4605	4605	0
399	20230919	121100	327330665	4605	4605	4605	4605	0
400	20230919	121000	327330665	4605	4605	4605	4605	29
401	20230919	120900	327197120	4605	4605	4605	4605	30
402	20230919	120800	327058970	4605	4605	4605	4605	0
403	20230919	120700	327058970	4605	4605	4605	4605	30
404	20230919	120600	326920820	4605	4605	4605	4605	0
405	20230919	120500	326920820	4605	4605	4605	4605	0
406	20230919	120400	326920820	4605	4605	4605	4605	0
407	20230919	120300	326920820	4605	4605	4605	4605	0
408	20230919	120200	326920820	4605	4605	4605	4605	0
409	20230919	120100	326920820	4605	4605	4605	4605	0
410	20230919	120000	326920820	4605	4605	4605	4605	0
411	20230919	115900	326920820	4605	4605	4605	4605	0
412	20230919	115800	326920820	4605	4605	4605	4605	0
413	20230919	115700	326920820	4605	4605	4605	4605	0
414	20230919	115600	326920820	4605	4605	4605	4605	0
415	20230919	115500	326920820	4605	4605	4605	4605	40
416	20230919	115400	326736620	4600	4600	4600	4600	0
417	20230919	115300	326736620	4600	4600	4600	4600	0
418	20230919	115200	326736620	4600	4600	4600	4600	0
419	20230919	115100	326736620	4600	4600	4600	4600	0
420	20230919	115000	326736620	4600	4600	4600	4600	0
421	20230919	114900	326736620	4600	4600	4600	4600	0
422	20230919	114800	326736620	4600	4600	4600	4600	576
423	20230919	114700	324087020	4620	4620	4620	4620	0
424	20230919	114600	324087020	4620	4620	4620	4620	0
425	20230919	114500	324087020	4620	4620	4620	4620	8
426	20230919	114400	324050060	4620	4620	4620	4620	9
427	20230919	114300	324008480	4625	4625	4625	4625	0
428	20230919	114200	324008480	4625	4600	4625	4600	256
429	20230919	114100	322826030	4600	4600	4600	4600	337
430	20230919	114000	321275830	4600	4600	4600	4600	0
431	20230919	113900	321275830	4600	4615	4620	4600	1446
432	20230919	113800	314621785	4620	4615	4620	4615	550
433	20230919	113700	312081410	4620	4620	4620	4620	0
434	20230919	113600	312081410	4620	4620	4620	4620	0
435	20230919	113500	312081410	4620	4620	4620	4620	0
436	20230919	113400	312081410	4620	4610	4620	4600	3410
437	20230919	113300	296389360	4620	4620	4620	4620	0
438	20230919	113200	296389360	4620	4620	4620	4620	0
439	20230919	113100	296389360	4620	4620	4620	4620	0
440	20230919	113000	296389360	4620	4620	4620	4620	0
441	20230919	112900	296389360	4620	4620	4620	4620	0
442	20230919	112800	296389360	4620	4620	4620	4620	8
443	20230919	112700	296352400	4620	4620	4620	4620	0
444	20230919	112600	296352400	4620	4620	4620	4620	0
445	20230919	112500	296352400	4620	4620	4620	4620	0
446	20230919	112400	296352400	4620	4620	4620	4620	0
447	20230919	112300	296352400	4620	4620	4620	4620	0
448	20230919	112200	296352400	4620	4620	4620	4620	0
449	20230919	112100	296352400	4620	4620	4620	4620	0
450	20230919	112000	296352400	4620	4620	4620	4620	0
451	20230919	111900	296352400	4620	4620	4620	4620	0
452	20230919	111800	296352400	4620	4620	4620	4620	1
453	20230919	111700	296347780	4615	4615	4615	4615	0
454	20230919	111600	296347780	4615	4615	4615	4615	14
455	20230919	111500	296283170	4615	4615	4615	4615	10
456	20230919	111400	296237020	4620	4610	4620	4605	120
457	20230919	111300	295683435	4610	4590	4615	4590	565
458	20230919	111200	293084015	4620	4620	4620	4620	0
459	20230919	111100	293084015	4620	4620	4620	4620	0
460	20230919	111000	293084015	4620	4615	4620	4615	268
461	20230919	110900	291847160	4590	4595	4595	4590	140
462	20230919	110800	291204135	4635	4590	4635	4590	3000
463	20230919	110700	277369435	4585	4585	4585	4585	30
464	20230919	110600	277231885	4600	4600	4600	4600	0
465	20230919	110500	277231885	4600	4600	4600	4600	0
466	20230919	110400	277231885	4600	4600	4600	4600	0
467	20230919	110300	277231885	4600	4600	4600	4600	0
468	20230919	110200	277231885	4600	4600	4600	4600	4888
469	20230919	110100	254747085	4605	4605	4605	4605	0
470	20230919	110000	254747085	4605	4605	4605	4605	4184
471	20230919	105900	235479765	4620	4620	4620	4620	0
472	20230919	105800	235479765	4620	4620	4620	4620	0
473	20230919	105700	235479765	4620	4620	4620	4620	0
474	20230919	105600	235479765	4620	4620	4620	4620	0
475	20230919	105500	235479765	4620	4620	4620	4620	0
476	20230919	105400	235479765	4620	4620	4620	4620	3
477	20230919	105300	235465905	4645	4645	4645	4645	0
478	20230919	105200	235465905	4645	4645	4645	4645	0
479	20230919	105100	235465905	4645	4645	4645	4645	0
480	20230919	105000	235465905	4645	4645	4645	4645	0
481	20230919	104900	235465905	4645	4645	4645	4645	0
482	20230919	104800	235465905	4645	4645	4645	4645	0
483	20230919	104700	235465905	4645	4645	4645	4645	0
484	20230919	104600	235465905	4645	4645	4645	4645	0
485	20230919	104500	235465905	4645	4645	4645	4645	0
486	20230919	104400	235465905	4645	4645	4645	4645	0
487	20230919	104300	235465905	4645	4645	4645	4645	0
488	20230919	104200	235465905	4645	4645	4645	4645	0
489	20230919	104100	235465905	4645	4625	4645	4625	502
490	20230919	104000	233144135	4620	4620	4620	4620	0
491	20230919	103900	233144135	4620	4620	4620	4620	0
492	20230919	103800	233144135	4620	4620	4620	4620	0
493	20230919	103700	233144135	4620	4615	4620	4615	1673
494	20230919	103600	225417090	4600	4600	4600	4600	0
495	20230919	103500	225417090	4600	4600	4600	4600	0
496	20230919	103400	225417090	4600	4600	4600	4600	310
497	20230919	103300	223991090	4600	4600	4600	4600	0
498	20230919	103200	223991090	4600	4600	4600	4600	30
499	20230919	103100	223853090	4600	4600	4600	4600	0
500	20230919	103000	223853090	4600	4600	4600	4600	2605
501	20230919	102900	211870090	4615	4615	4615	4615	1
502	20230919	102800	211865475	4600	4600	4600	4600	0
503	20230919	102700	211865475	4600	4600	4600	4600	0
504	20230919	102600	211865475	4600	4600	4600	4600	0
505	20230919	102500	211865475	4600	4600	4600	4600	1
506	20230919	102400	211860875	4600	4600	4600	4600	0
507	20230919	102300	211860875	4600	4600	4600	4600	0
508	20230919	102200	211860875	4600	4600	4600	4600	1001
509	20230919	102100	207256275	4600	4605	4605	4600	3847
510	20230919	102000	189550475	4610	4610	4610	4610	0
511	20230919	101900	189550475	4610	4610	4610	4610	0
512	20230919	101800	189550475	4610	4610	4610	4610	0
513	20230919	101700	189550475	4610	4610	4610	4610	178
514	20230919	101600	188729895	4610	4610	4610	4610	221
515	20230919	101500	187711085	4610	4610	4610	4610	98
516	20230919	101400	187259305	4610	4610	4610	4610	240
517	20230919	101300	186152905	4620	4620	4620	4620	0
518	20230919	101200	186152905	4620	4620	4620	4620	10
519	20230919	101100	186106705	4620	4620	4620	4620	1
520	20230919	101000	186102085	4610	4610	4610	4610	0
521	20230919	100900	186102085	4610	4615	4615	4610	3000
522	20230919	100800	172270570	4625	4625	4625	4625	0
523	20230919	100700	172270570	4625	4625	4625	4625	0
524	20230919	100600	172270570	4625	4625	4625	4625	0
525	20230919	100500	172270570	4625	4625	4625	4625	0
526	20230919	100400	172270570	4625	4625	4625	4625	1
527	20230919	100300	172265945	4620	4620	4620	4620	0
528	20230919	100200	172265945	4620	4615	4620	4615	620
529	20230919	100100	169402140	4605	4610	4610	4605	3250
530	20230919	100000	154428350	4620	4620	4620	4620	1
531	20230919	095900	154423730	4620	4620	4620	4620	507
532	20230919	095800	152081390	4620	4620	4620	4620	560
533	20230919	095700	149494190	4620	4620	4620	4620	0
534	20230919	095600	149494190	4620	4620	4620	4620	0
535	20230919	095500	149494190	4620	4620	4620	4620	6
536	20230919	095400	149466470	4620	4620	4620	4620	0
537	20230919	095300	149466470	4620	4620	4620	4620	0
538	20230919	095200	149466470	4620	4620	4620	4620	0
539	20230919	095100	149466470	4620	4620	4620	4620	0
540	20230919	095000	149466470	4620	4620	4620	4620	0
541	20230919	094900	149466470	4620	4620	4620	4620	2
542	20230919	094800	149457230	4620	4620	4620	4620	490
543	20230919	094700	147193430	4625	4625	4625	4625	0
544	20230919	094600	147193430	4625	4610	4625	4610	501
545	20230919	094500	144883805	4610	4610	4610	4610	1881
546	20230919	094400	136212395	4610	4610	4610	4610	0
547	20230919	094300	136212395	4610	4610	4610	4610	333
548	20230919	094200	134677265	4610	4635	4640	4610	2005
549	20230919	094100	125375840	4645	4625	4645	4625	1284
550	20230919	094000	119426540	4625	4620	4625	4620	171
551	20230919	093900	118636515	4620	4620	4620	4620	525
552	20230919	093800	116211015	4620	4620	4620	4620	593
553	20230919	093700	113471355	4610	4610	4610	4610	0
554	20230919	093600	113471355	4610	4610	4620	4610	5350
555	20230919	093500	88806725	4620	4620	4620	4620	4
556	20230919	093400	88788245	4625	4625	4625	4625	0
557	20230919	093300	88788245	4625	4625	4625	4625	0
558	20230919	093200	88788245	4625	4625	4625	4625	127
559	20230919	093100	88200870	4630	4630	4630	4630	195
560	20230919	093000	87298020	4625	4625	4625	4625	0
561	20230919	092900	87298020	4625	4620	4625	4620	1322
562	20230919	092800	81185375	4615	4615	4615	4615	89
563	20230919	092700	80774640	4610	4610	4610	4610	130
564	20230919	092600	80175340	4600	4600	4600	4600	10000
565	20230919	092500	34175340	4605	4605	4605	4605	0
566	20230919	092400	34175340	4605	4570	4605	4570	200
567	20230919	092300	33255390	4605	4605	4605	4605	65
568	20230919	092200	32956065	4605	4570	4605	4570	52
569	20230919	092100	32718390	4565	4570	4570	4565	1724
570	20230919	092000	24840210	4570	4575	4575	4570	754
571	20230919	091900	21393550	4575	4575	4575	4575	0
572	20230919	091800	21393550	4575	4575	4575	4575	0
573	20230919	091700	21393550	4575	4575	4575	4575	8
574	20230919	091600	21356950	4605	4575	4605	4565	1017
575	20230919	091500	16710110	4580	4580	4580	4580	202
576	20230919	091400	15784950	4575	4600	4600	4575	2280
577	20230919	091300	5322325	4605	4615	4615	4605	400
578	20230919	091200	3478610	4625	4625	4625	4625	502
579	20230919	091100	1156860	4655	4655	4655	4655	0
580	20230919	091000	1156860	4655	4655	4655	4655	0
581	20230919	090900	1156860	4655	4655	4655	4655	0
582	20230919	090800	1156860	4655	4655	4655	4655	0
583	20230919	090700	1156860	4655	4655	4655	4655	0
584	20230919	090600	1156860	4655	4655	4655	4655	0
585	20230919	090500	1156860	4655	4655	4655	4655	0
586	20230919	090400	1156860	4655	4655	4655	4655	0
587	20230919	090300	1156860	4655	4655	4655	4655	0
588	20230919	090200	1156860	4655	4655	4655	4655	0
589	20230919	090100	1156860	4655	4620	4655	4605	180
590	20230919	090000	326980	4675	4680	4680	4675	61