KissMeData/039860/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191100	889263305	4645	4645	4645	4645	7815
3	20230911	191000	889263305	4645	4645	4645	4645	0
4	20230911	190900	889263305	4645	4645	4645	4645	0
5	20230911	190800	889263305	4645	4645	4645	4645	0
6	20230911	190700	889263305	4645	4645	4645	4645	0
7	20230911	190600	889263305	4645	4645	4645	4645	0
8	20230911	190500	889263305	4645	4645	4645	4645	0
9	20230911	190400	889263305	4645	4645	4645	4645	0
10	20230911	190300	889263305	4645	4645	4645	4645	0
11	20230911	190200	889263305	4645	4645	4645	4645	0
12	20230911	190100	889263305	4645	4645	4645	4645	0
13	20230911	190000	889263305	4645	4645	4645	4645	0
14	20230911	185900	889263305	4645	4645	4645	4645	0
15	20230911	185800	889263305	4645	4645	4645	4645	0
16	20230911	185700	889263305	4645	4645	4645	4645	0
17	20230911	185600	889263305	4645	4645	4645	4645	0
18	20230911	185500	889263305	4645	4645	4645	4645	0
19	20230911	185400	889263305	4645	4645	4645	4645	0
20	20230911	185300	889263305	4645	4645	4645	4645	0
21	20230911	185200	889263305	4645	4645	4645	4645	0
22	20230911	185100	889263305	4645	4645	4645	4645	0
23	20230911	185000	889263305	4645	4645	4645	4645	0
24	20230911	184900	889263305	4645	4645	4645	4645	0
25	20230911	184800	889263305	4645	4645	4645	4645	0
26	20230911	184700	889263305	4645	4645	4645	4645	0
27	20230911	184600	889263305	4645	4645	4645	4645	0
28	20230911	184500	889263305	4645	4645	4645	4645	0
29	20230911	184400	889263305	4645	4645	4645	4645	0
30	20230911	184300	889263305	4645	4645	4645	4645	0
31	20230911	184200	889263305	4645	4645	4645	4645	0
32	20230911	184100	889263305	4645	4645	4645	4645	7815
33	20230911	184000	889263305	4645	4645	4645	4645	0
34	20230911	183900	889263305	4645	4645	4645	4645	0
35	20230911	183800	889263305	4645	4645	4645	4645	0
36	20230911	183700	889263305	4645	4645	4645	4645	0
37	20230911	183600	889263305	4645	4645	4645	4645	0
38	20230911	183500	889263305	4645	4645	4645	4645	0
39	20230911	183400	889263305	4645	4645	4645	4645	0
40	20230911	183300	889263305	4645	4645	4645	4645	0
41	20230911	183200	889263305	4645	4645	4645	4645	0
42	20230911	183100	889263305	4645	4645	4645	4645	0
43	20230911	183000	889263305	4645	4645	4645	4645	0
44	20230911	182900	889263305	4645	4645	4645	4645	0
45	20230911	182800	889263305	4645	4645	4645	4645	0
46	20230911	182700	889263305	4645	4645	4645	4645	0
47	20230911	182600	889263305	4645	4645	4645	4645	0
48	20230911	182500	889263305	4645	4645	4645	4645	0
49	20230911	182400	889263305	4645	4645	4645	4645	0
50	20230911	182300	889263305	4645	4645	4645	4645	0
51	20230911	182200	889263305	4645	4645	4645	4645	0
52	20230911	182100	889263305	4645	4645	4645	4645	0
53	20230911	182000	889263305	4645	4645	4645	4645	0
54	20230911	181900	889263305	4645	4645	4645	4645	0
55	20230911	181800	889263305	4645	4645	4645	4645	0
56	20230911	181700	889263305	4645	4645	4645	4645	0
57	20230911	181600	889263305	4645	4645	4645	4645	0
58	20230911	181500	889263305	4645	4645	4645	4645	0
59	20230911	181400	889263305	4645	4645	4645	4645	0
60	20230911	181300	889263305	4645	4645	4645	4645	0
61	20230911	181200	889263305	4645	4645	4645	4645	0
62	20230911	181100	889263305	4645	4645	4645	4645	7815
63	20230911	181000	889263305	4645	4645	4645	4645	0
64	20230911	180900	889263305	4645	4645	4645	4645	0
65	20230911	180800	889263305	4645	4645	4645	4645	0
66	20230911	180700	889263305	4645	4645	4645	4645	0
67	20230911	180600	889263305	4645	4645	4645	4645	0
68	20230911	180500	889263305	4645	4645	4645	4645	0
69	20230911	180400	889263305	4645	4645	4645	4645	0
70	20230911	180300	889263305	4645	4645	4645	4645	0
71	20230911	180200	889263305	4645	4645	4645	4645	0
72	20230911	180100	889263305	4645	4645	4645	4645	0
73	20230911	180000	889263305	4645	4645	4645	4645	0
74	20230911	175900	889263305	4645	4645	4645	4645	0
75	20230911	175800	889263305	4645	4645	4645	4645	0
76	20230911	175700	889263305	4645	4645	4645	4645	0
77	20230911	175600	889263305	4645	4645	4645	4645	0
78	20230911	175500	889263305	4645	4645	4645	4645	0
79	20230911	175400	889263305	4645	4645	4645	4645	0
80	20230911	175300	889263305	4645	4645	4645	4645	0
81	20230911	175200	889263305	4645	4645	4645	4645	0
82	20230911	175100	889263305	4645	4645	4645	4645	0
83	20230911	175000	889263305	4645	4645	4645	4645	0
84	20230911	174900	889263305	4645	4645	4645	4645	0
85	20230911	174800	889263305	4645	4645	4645	4645	0
86	20230911	174700	889263305	4645	4645	4645	4645	0
87	20230911	174600	889263305	4645	4645	4645	4645	0
88	20230911	174500	889263305	4645	4645	4645	4645	0
89	20230911	174400	889263305	4645	4645	4645	4645	0
90	20230911	174300	889263305	4645	4645	4645	4645	0
91	20230911	174200	889263305	4645	4645	4645	4645	0
92	20230911	174100	889263305	4645	4645	4645	4645	7815
93	20230911	174000	889263305	4645	4645	4645	4645	0
94	20230911	173900	889263305	4645	4645	4645	4645	0
95	20230911	173800	889263305	4645	4645	4645	4645	0
96	20230911	173700	889263305	4645	4645	4645	4645	0
97	20230911	173600	889263305	4645	4645	4645	4645	0
98	20230911	173500	889263305	4645	4645	4645	4645	0
99	20230911	173400	889263305	4645	4645	4645	4645	0
100	20230911	173300	889263305	4645	4645	4645	4645	0
101	20230911	173200	889263305	4645	4645	4645	4645	0
102	20230911	173100	889263305	4645	4645	4645	4645	0
103	20230911	173000	889263305	4645	4645	4645	4645	0
104	20230911	172900	889263305	4645	4645	4645	4645	0
105	20230911	172800	889263305	4645	4645	4645	4645	0
106	20230911	172700	889263305	4645	4645	4645	4645	0
107	20230911	172600	889263305	4645	4645	4645	4645	0
108	20230911	172500	889263305	4645	4645	4645	4645	0
109	20230911	172400	889263305	4645	4645	4645	4645	0
110	20230911	172300	889263305	4645	4645	4645	4645	0
111	20230911	172200	889263305	4645	4645	4645	4645	0
112	20230911	172100	889263305	4645	4645	4645	4645	0
113	20230911	172000	889263305	4645	4645	4645	4645	0
114	20230911	171900	889263305	4645	4645	4645	4645	0
115	20230911	171800	889263305	4645	4645	4645	4645	0
116	20230911	171700	889263305	4645	4645	4645	4645	0
117	20230911	171600	889263305	4645	4645	4645	4645	0
118	20230911	171500	889263305	4645	4645	4645	4645	0
119	20230911	171400	889263305	4645	4645	4645	4645	0
120	20230911	171300	889263305	4645	4645	4645	4645	0
121	20230911	171200	889263305	4645	4645	4645	4645	0
122	20230911	171100	889263305	4645	4645	4645	4645	7815
123	20230911	171000	889263305	4645	4645	4645	4645	0
124	20230911	170900	889263305	4645	4645	4645	4645	0
125	20230911	170800	889263305	4645	4645	4645	4645	0
126	20230911	170700	889263305	4645	4645	4645	4645	0
127	20230911	170600	889263305	4645	4645	4645	4645	0
128	20230911	170500	889263305	4645	4645	4645	4645	0
129	20230911	170400	889263305	4645	4645	4645	4645	0
130	20230911	170300	889263305	4645	4645	4645	4645	0
131	20230911	170200	889263305	4645	4645	4645	4645	0
132	20230911	170100	889263305	4645	4645	4645	4645	0
133	20230911	170000	889263305	4645	4645	4645	4645	0
134	20230911	165900	889263305	4645	4645	4645	4645	0
135	20230911	165800	889263305	4645	4645	4645	4645	0
136	20230911	165700	889263305	4645	4645	4645	4645	0
137	20230911	165600	889263305	4645	4645	4645	4645	0
138	20230911	165500	889263305	4645	4645	4645	4645	0
139	20230911	165400	889263305	4645	4645	4645	4645	0
140	20230911	165300	889263305	4645	4645	4645	4645	0
141	20230911	165200	889263305	4645	4645	4645	4645	0
142	20230911	165100	889263305	4645	4645	4645	4645	0
143	20230911	165000	889263305	4645	4645	4645	4645	0
144	20230911	164900	889263305	4645	4645	4645	4645	0
145	20230911	164800	889263305	4645	4645	4645	4645	0
146	20230911	164700	889263305	4645	4645	4645	4645	0
147	20230911	164600	889263305	4645	4645	4645	4645	0
148	20230911	164500	889263305	4645	4645	4645	4645	0
149	20230911	164400	889263305	4645	4645	4645	4645	0
150	20230911	164300	889263305	4645	4645	4645	4645	0
151	20230911	164200	889263305	4645	4645	4645	4645	0
152	20230911	164100	889263305	4645	4645	4645	4645	7815
153	20230911	164000	889263305	4645	4645	4645	4645	0
154	20230911	163900	889263305	4645	4645	4645	4645	0
155	20230911	163800	889263305	4645	4645	4645	4645	0
156	20230911	163700	889263305	4645	4645	4645	4645	0
157	20230911	163600	889263305	4645	4645	4645	4645	0
158	20230911	163500	889263305	4645	4645	4645	4645	0
159	20230911	163400	889263305	4645	4645	4645	4645	0
160	20230911	163300	889263305	4645	4645	4645	4645	0
161	20230911	163200	889263305	4645	4645	4645	4645	0
162	20230911	163100	889263305	4645	4645	4645	4645	0
163	20230911	163000	889263305	4645	4645	4645	4645	0
164	20230911	162900	889263305	4645	4645	4645	4645	0
165	20230911	162800	889263305	4645	4645	4645	4645	0
166	20230911	162700	889263305	4645	4645	4645	4645	0
167	20230911	162600	889263305	4645	4645	4645	4645	0
168	20230911	162500	889263305	4645	4645	4645	4645	0
169	20230911	162400	889263305	4645	4645	4645	4645	0
170	20230911	162300	889263305	4645	4645	4645	4645	0
171	20230911	162200	889263305	4645	4645	4645	4645	0
172	20230911	162100	889263305	4645	4645	4645	4645	0
173	20230911	162000	889263305	4645	4645	4645	4645	0
174	20230911	161900	889263305	4645	4645	4645	4645	0
175	20230911	161800	889263305	4645	4645	4645	4645	0
176	20230911	161700	889263305	4645	4645	4645	4645	0
177	20230911	161600	889263305	4645	4645	4645	4645	0
178	20230911	161500	889263305	4645	4645	4645	4645	0
179	20230911	161400	889263305	4645	4645	4645	4645	0
180	20230911	161300	889263305	4645	4645	4645	4645	0
181	20230911	161200	889263305	4645	4645	4645	4645	0
182	20230911	161100	889263305	4645	4645	4645	4645	7815
183	20230911	161000	889263305	4645	4645	4645	4645	0
184	20230911	160900	889263305	4645	4645	4645	4645	0
185	20230911	160800	889263305	4645	4645	4645	4645	0
186	20230911	160700	889263305	4645	4645	4645	4645	0
187	20230911	160600	889263305	4645	4645	4645	4645	0
188	20230911	160500	889263305	4645	4645	4645	4645	0
189	20230911	160400	889263305	4645	4645	4645	4645	0
190	20230911	160300	889263305	4645	4645	4645	4645	0
191	20230911	160200	889263305	4645	4645	4645	4645	0
192	20230911	160100	889263305	4645	4645	4645	4645	0
193	20230911	160000	889263305	4645	4645	4645	4645	0
194	20230911	155900	889263305	4645	4645	4645	4645	0
195	20230911	155800	889263305	4645	4645	4645	4645	0
196	20230911	155700	889263305	4645	4645	4645	4645	0
197	20230911	155600	889263305	4645	4645	4645	4645	0
198	20230911	155500	889263305	4645	4645	4645	4645	0
199	20230911	155400	889263305	4645	4645	4645	4645	0
200	20230911	155300	889263305	4645	4645	4645	4645	0
201	20230911	155200	889263305	4645	4645	4645	4645	0
202	20230911	155100	889263305	4645	4645	4645	4645	0
203	20230911	155000	889263305	4645	4645	4645	4645	0
204	20230911	154900	889263305	4645	4645	4645	4645	0
205	20230911	154800	889263305	4645	4645	4645	4645	0
206	20230911	154700	889263305	4645	4645	4645	4645	0
207	20230911	154600	889263305	4645	4645	4645	4645	0
208	20230911	154500	889263305	4645	4645	4645	4645	0
209	20230911	154400	889263305	4645	4645	4645	4645	0
210	20230911	154300	889263305	4645	4645	4645	4645	0
211	20230911	154200	889263305	4645	4645	4645	4645	0
212	20230911	154100	889263305	4645	4645	4645	4645	7815
213	20230911	154000	889263305	4645	4645	4645	4645	0
214	20230911	153900	889263305	4645	4645	4645	4645	0
215	20230911	153800	889263305	4645	4645	4645	4645	0
216	20230911	153700	889263305	4645	4645	4645	4645	0
217	20230911	153600	889263305	4645	4645	4645	4645	0
218	20230911	153500	889263305	4645	4645	4645	4645	0
219	20230911	153400	889263305	4645	4645	4645	4645	0
220	20230911	153300	889263305	4645	4645	4645	4645	0
221	20230911	153200	889263305	4645	4645	4645	4645	0
222	20230911	153100	889263305	4645	4645	4645	4645	0
223	20230911	153000	889263305	4645	4645	4645	4645	7815
224	20230911	152900	852962630	4660	4660	4660	4660	0
225	20230911	152800	852962630	4660	4660	4660	4660	0
226	20230911	152700	852962630	4660	4660	4660	4660	0
227	20230911	152600	852962630	4660	4660	4660	4660	0
228	20230911	152500	852962630	4660	4660	4660	4660	0
229	20230911	152400	852962630	4660	4660	4660	4660	0
230	20230911	152300	852962630	4660	4660	4660	4660	0
231	20230911	152200	852962630	4660	4660	4660	4660	0
232	20230911	152100	852962630	4660	4660	4660	4660	0
233	20230911	152000	852962630	4660	4660	4660	4660	0
234	20230911	151900	852962630	4660	4660	4665	4660	1057
235	20230911	151800	848036580	4660	4660	4660	4660	823
236	20230911	151700	844201400	4660	4660	4660	4660	10
237	20230911	151600	844154800	4655	4655	4655	4655	20
238	20230911	151500	844061700	4665	4665	4665	4665	1
239	20230911	151400	844057035	4660	4660	4660	4660	50
240	20230911	151300	843824035	4660	4655	4660	4655	452
241	20230911	151200	841719965	4655	4650	4655	4650	490
242	20230911	151100	839441460	4645	4640	4645	4640	622
243	20230911	151000	836552275	4640	4630	4640	4630	675
244	20230911	150900	833424875	4640	4635	4640	4625	341
245	20230911	150800	831845880	4635	4635	4635	4635	842
246	20230911	150700	827943210	4640	4640	4640	4640	83
247	20230911	150600	827558090	4645	4645	4645	4645	10
248	20230911	150500	827511640	4640	4640	4640	4640	1
249	20230911	150400	827507000	4645	4645	4645	4645	3
250	20230911	150300	827493065	4645	4650	4650	4645	228
251	20230911	150200	826433980	4650	4650	4650	4650	10
252	20230911	150100	826387480	4650	4650	4650	4650	1277
253	20230911	150000	820449430	4650	4640	4650	4640	1622
254	20230911	145900	812917130	4635	4635	4635	4635	1
255	20230911	145800	812912495	4650	4640	4650	4635	2263
256	20230911	145700	802400965	4635	4635	4635	4635	19
257	20230911	145600	802312900	4640	4640	4640	4640	208
258	20230911	145500	801347780	4635	4640	4640	4635	26
259	20230911	145400	801227260	4635	4640	4640	4635	261
260	20230911	145300	800017490	4635	4635	4635	4635	0
261	20230911	145200	800017490	4635	4635	4635	4635	0
262	20230911	145100	800017490	4635	4635	4635	4635	600
263	20230911	145000	797236490	4635	4635	4635	4635	10
264	20230911	144900	797190140	4630	4630	4630	4630	0
265	20230911	144800	797190140	4630	4630	4630	4630	0
266	20230911	144700	797190140	4630	4630	4630	4630	8
267	20230911	144600	797153100	4635	4635	4635	4635	0
268	20230911	144500	797153100	4635	4640	4640	4635	195
269	20230911	144400	796249225	4645	4645	4645	4645	10
270	20230911	144300	796202775	4645	4645	4645	4640	2274
271	20230911	144200	785650740	4645	4645	4645	4645	0
272	20230911	144100	785650740	4645	4645	4645	4645	11
273	20230911	144000	785599645	4645	4645	4645	4645	2
274	20230911	143900	785590355	4640	4640	4640	4640	3
275	20230911	143800	785576435	4640	4645	4645	4640	77
276	20230911	143700	785218905	4650	4650	4650	4650	6
277	20230911	143600	785191005	4645	4645	4645	4645	81
278	20230911	143500	784814760	4650	4650	4650	4650	16
279	20230911	143400	784740360	4650	4650	4650	4650	101
280	20230911	143300	784270710	4655	4650	4655	4650	210
281	20230911	143200	783293210	4655	4655	4655	4655	0
282	20230911	143100	783293210	4655	4655	4655	4655	216
283	20230911	143000	782287730	4650	4650	4650	4650	32
284	20230911	142900	782138930	4650	4650	4650	4650	96
285	20230911	142800	781692530	4640	4645	4645	4640	250
286	20230911	142700	780532180	4645	4645	4645	4645	122
287	20230911	142600	779965490	4645	4645	4645	4645	50
288	20230911	142500	779733240	4645	4645	4645	4645	300
289	20230911	142400	778339740	4650	4650	4650	4650	1
290	20230911	142300	778335090	4645	4645	4645	4645	0
291	20230911	142200	778335090	4645	4645	4645	4645	200
292	20230911	142100	777406090	4645	4645	4645	4645	613
293	20230911	142000	774558705	4645	4645	4645	4645	297
294	20230911	141900	773179140	4650	4650	4650	4650	0
295	20230911	141800	773179140	4650	4650	4650	4650	0
296	20230911	141700	773179140	4650	4660	4660	4650	3127
297	20230911	141600	758616125	4660	4665	4665	4660	487
298	20230911	141500	756346655	4660	4660	4660	4660	109
299	20230911	141400	755838715	4660	4670	4670	4660	90
300	20230911	141300	755418445	4670	4670	4670	4670	1
301	20230911	141200	755413775	4670	4670	4670	4670	10
302	20230911	141100	755367075	4670	4670	4670	4670	56
303	20230911	141000	755105555	4670	4670	4670	4670	0
304	20230911	140900	755105555	4670	4670	4670	4670	16
305	20230911	140800	755030835	4670	4670	4670	4670	40
306	20230911	140700	754844035	4670	4670	4670	4670	400
307	20230911	140600	752976035	4670	4670	4670	4670	693
308	20230911	140500	749739725	4665	4670	4670	4665	627
309	20230911	140400	746813770	4670	4670	4670	4670	2656
310	20230911	140300	734410250	4670	4670	4670	4670	2
311	20230911	140200	734400910	4670	4670	4670	4670	0
312	20230911	140100	734400910	4670	4670	4670	4670	61
313	20230911	140000	734116040	4670	4670	4670	4670	197
314	20230911	135900	733196050	4670	4670	4670	4670	1307
315	20230911	135800	727092360	4675	4675	4675	4675	2
316	20230911	135700	727083010	4680	4680	4680	4680	0
317	20230911	135600	727083010	4680	4680	4680	4680	200
318	20230911	135500	726147010	4680	4680	4680	4680	26
319	20230911	135400	726025330	4690	4690	4690	4690	5
320	20230911	135300	726001880	4690	4690	4690	4690	1
321	20230911	135200	725997190	4700	4675	4700	4675	21
322	20230911	135100	725898990	4675	4675	4675	4675	0
323	20230911	135000	725898990	4675	4675	4675	4675	0
324	20230911	134900	725898990	4675	4675	4675	4675	0
325	20230911	134800	725898990	4675	4675	4675	4675	4
326	20230911	134700	725880290	4675	4675	4675	4675	0
327	20230911	134600	725880290	4675	4675	4675	4675	866
328	20230911	134500	721831740	4675	4675	4675	4675	0
329	20230911	134400	721831740	4675	4675	4675	4675	2
330	20230911	134300	721822390	4700	4700	4700	4700	1
331	20230911	134200	721817690	4670	4670	4670	4670	0
332	20230911	134100	721817690	4670	4670	4670	4670	0
333	20230911	134000	721817690	4670	4670	4670	4670	0
334	20230911	133900	721817690	4670	4680	4680	4670	839
335	20230911	133800	717896520	4685	4700	4700	4685	1002
336	20230911	133700	713202120	4700	4700	4700	4700	0
337	20230911	133600	713202120	4700	4700	4700	4700	0
338	20230911	133500	713202120	4700	4705	4705	4700	426
339	20230911	133400	711198810	4705	4700	4715	4700	1024
340	20230911	133300	706381640	4700	4675	4700	4675	3268
341	20230911	133200	691052230	4675	4670	4675	4670	302
342	20230911	133100	689640545	4670	4670	4670	4670	30
343	20230911	133000	689500445	4670	4675	4675	4670	268
344	20230911	132900	688248485	4675	4675	4675	4675	1160
345	20230911	132800	682825485	4675	4675	4675	4675	0
346	20230911	132700	682825485	4675	4675	4675	4665	52
347	20230911	132600	682582885	4670	4670	4670	4670	13
348	20230911	132500	682522175	4670	4670	4670	4670	948
349	20230911	132400	678095015	4670	4670	4670	4670	0
350	20230911	132300	678095015	4670	4670	4670	4670	6
351	20230911	132200	678066995	4665	4665	4665	4665	0
352	20230911	132100	678066995	4665	4665	4665	4665	617
353	20230911	132000	675188690	4665	4670	4670	4665	880
354	20230911	131900	671079490	4670	4670	4670	4670	22
355	20230911	131800	670976750	4675	4675	4675	4675	0
356	20230911	131700	670976750	4675	4660	4675	4660	237
357	20230911	131600	669871785	4650	4650	4650	4650	0
358	20230911	131500	669871785	4650	4650	4650	4650	0
359	20230911	131400	669871785	4650	4650	4650	4650	0
360	20230911	131300	669871785	4650	4650	4650	4650	0
361	20230911	131200	669871785	4650	4650	4650	4650	33
362	20230911	131100	669718335	4650	4650	4650	4650	200
363	20230911	131000	668788335	4630	4630	4630	4630	0
364	20230911	130900	668788335	4630	4640	4640	4630	374
365	20230911	130800	667055300	4635	4635	4635	4635	839
366	20230911	130700	663166535	4640	4640	4640	4640	223
367	20230911	130600	662131815	4640	4640	4640	4640	0
368	20230911	130500	662131815	4640	4640	4640	4640	20
369	20230911	130400	662039015	4635	4635	4635	4630	650
370	20230911	130300	659029235	4640	4635	4640	4635	275
371	20230911	130200	657754235	4635	4635	4635	4635	200
372	20230911	130100	656827235	4635	4635	4635	4635	0
373	20230911	130000	656827235	4635	4640	4640	4635	700
374	20230911	125900	653579980	4645	4645	4645	4645	1
375	20230911	125800	653575335	4640	4645	4645	4640	245
376	20230911	125700	652438475	4650	4650	4650	4650	45
377	20230911	125600	652229225	4650	4650	4650	4650	0
378	20230911	125500	652229225	4650	4650	4650	4650	6
379	20230911	125400	652201325	4655	4655	4655	4655	0
380	20230911	125300	652201325	4655	4655	4655	4655	22
381	20230911	125200	652098915	4655	4655	4655	4655	0
382	20230911	125100	652098915	4655	4655	4655	4655	168
383	20230911	125000	651316875	4655	4660	4660	4655	157
384	20230911	124900	650585650	4660	4660	4660	4660	854
385	20230911	124800	646606010	4675	4675	4675	4675	0
386	20230911	124700	646606010	4675	4675	4675	4675	158
387	20230911	124600	645867360	4675	4670	4680	4670	269
388	20230911	124500	644610620	4670	4670	4670	4670	115
389	20230911	124400	644073570	4670	4670	4685	4670	268
390	20230911	124300	642821955	4670	4660	4670	4660	2046
391	20230911	124200	633272150	4660	4660	4660	4660	8
392	20230911	124100	633234870	4660	4660	4660	4660	1
393	20230911	124000	633230210	4660	4660	4660	4660	0
394	20230911	123900	633230210	4660	4650	4665	4625	1791
395	20230911	123800	624891970	4645	4640	4645	4640	1515
396	20230911	123700	617858360	4645	4640	4645	4640	536
397	20230911	123600	615369165	4625	4625	4625	4625	766
398	20230911	123500	611826415	4610	4625	4625	4610	3282
399	20230911	123400	596683525	4625	4625	4625	4625	0
400	20230911	123300	596683525	4625	4625	4625	4625	0
401	20230911	123200	596683525	4625	4625	4625	4625	0
402	20230911	123100	596683525	4625	4620	4625	4620	256
403	20230911	123000	595499800	4625	4630	4630	4615	4855
404	20230911	122900	573066040	4625	4625	4625	4625	0
405	20230911	122800	573066040	4625	4625	4625	4625	0
406	20230911	122700	573066040	4625	4645	4645	4625	3656
407	20230911	122600	556112495	4645	4645	4645	4645	55
408	20230911	122500	555857020	4645	4645	4645	4645	0
409	20230911	122400	555857020	4645	4645	4645	4645	0
410	20230911	122300	555857020	4645	4645	4645	4645	0
411	20230911	122200	555857020	4645	4645	4645	4645	0
412	20230911	122100	555857020	4645	4645	4645	4645	140
413	20230911	122000	555206720	4645	4645	4645	4645	0
414	20230911	121900	555206720	4645	4645	4645	4645	87
415	20230911	121800	554802605	4645	4645	4645	4645	0
416	20230911	121700	554802605	4645	4640	4645	4640	830
417	20230911	121600	550951395	4640	4640	4650	4640	357
418	20230911	121500	549294815	4650	4655	4655	4650	243
419	20230911	121400	548163865	4655	4655	4655	4655	3
420	20230911	121300	548149900	4655	4640	4655	4640	101
421	20230911	121200	547681245	4640	4640	4640	4640	90
422	20230911	121100	547263645	4640	4640	4640	4640	83
423	20230911	121000	546878525	4650	4650	4650	4650	389
424	20230911	120900	545069675	4650	4650	4650	4650	0
425	20230911	120800	545069675	4650	4650	4650	4650	0
426	20230911	120700	545069675	4650	4650	4650	4650	0
427	20230911	120600	545069675	4650	4650	4650	4650	0
428	20230911	120500	545069675	4650	4650	4650	4650	0
429	20230911	120400	545069675	4650	4640	4650	4640	757
430	20230911	120300	541557185	4640	4640	4640	4640	0
431	20230911	120200	541557185	4640	4645	4645	4640	298
432	20230911	120100	540174090	4645	4645	4645	4645	89
433	20230911	120000	539760685	4645	4645	4645	4645	0
434	20230911	115900	539760685	4645	4645	4645	4645	0
435	20230911	115800	539760685	4645	4645	4645	4645	520
436	20230911	115700	537345285	4645	4645	4645	4645	218
437	20230911	115600	536332675	4650	4650	4650	4650	0
438	20230911	115500	536332675	4650	4650	4650	4650	18
439	20230911	115400	536248975	4650	4650	4650	4650	0
440	20230911	115300	536248975	4650	4650	4650	4650	0
441	20230911	115200	536248975	4650	4650	4650	4650	0
442	20230911	115100	536248975	4650	4650	4650	4650	30
443	20230911	115000	536109475	4650	4655	4655	4650	124
444	20230911	114900	535532300	4655	4655	4655	4655	16
445	20230911	114800	535457820	4650	4650	4650	4650	0
446	20230911	114700	535457820	4650	4650	4650	4650	0
447	20230911	114600	535457820	4650	4650	4650	4650	6
448	20230911	114500	535429920	4655	4655	4655	4655	0
449	20230911	114400	535429920	4655	4655	4655	4655	0
450	20230911	114300	535429920	4655	4655	4655	4655	11
451	20230911	114200	535378715	4655	4655	4655	4655	1
452	20230911	114100	535374060	4645	4645	4645	4645	0
453	20230911	114000	535374060	4645	4645	4645	4645	0
454	20230911	113900	535374060	4645	4645	4645	4645	0
455	20230911	113800	535374060	4645	4645	4645	4645	0
456	20230911	113700	535374060	4645	4645	4645	4645	19
457	20230911	113600	535285805	4660	4660	4660	4660	0
458	20230911	113500	535285805	4660	4645	4660	4645	5
459	20230911	113400	535262565	4645	4645	4645	4645	0
460	20230911	113300	535262565	4645	4645	4645	4645	0
461	20230911	113200	535262565	4645	4640	4645	4640	22
462	20230911	113100	535160465	4640	4665	4665	4640	383
463	20230911	113000	533381655	4660	4660	4660	4660	25
464	20230911	112900	533265155	4660	4660	4660	4660	250
465	20230911	112800	532100155	4670	4670	4670	4670	0
466	20230911	112700	532100155	4670	4665	4670	4665	43
467	20230911	112600	531899395	4670	4670	4670	4670	0
468	20230911	112500	531899395	4670	4670	4670	4670	200
469	20230911	112400	530965395	4670	4670	4670	4670	1
470	20230911	112300	530960725	4645	4645	4645	4645	0
471	20230911	112200	530960725	4645	4665	4665	4645	355
472	20230911	112100	529310650	4660	4660	4660	4660	131
473	20230911	112000	528700190	4655	4655	4655	4655	628
474	20230911	111900	525776850	4660	4660	4660	4660	0
475	20230911	111800	525776850	4660	4660	4660	4635	1778
476	20230911	111700	517534375	4645	4645	4645	4645	75
477	20230911	111600	517186000	4640	4655	4655	4640	22
478	20230911	111500	517083905	4660	4660	4660	4660	0
479	20230911	111400	517083905	4660	4660	4660	4660	1
480	20230911	111300	517079245	4635	4635	4635	4635	0
481	20230911	111200	517079245	4635	4635	4635	4635	0
482	20230911	111100	517079245	4635	4655	4665	4635	58
483	20230911	111000	516810210	4650	4650	4650	4650	0
484	20230911	110900	516810210	4650	4650	4650	4650	0
485	20230911	110800	516810210	4650	4655	4655	4600	2685
486	20230911	110700	504396555	4670	4660	4670	4660	451
487	20230911	110600	502290685	4660	4670	4670	4660	107
488	20230911	110500	501791895	4675	4675	4675	4675	216
489	20230911	110400	500782095	4670	4675	4675	4670	929
490	20230911	110300	496440310	4675	4685	4685	4675	486
491	20230911	110200	494167980	4690	4670	4690	4670	705
492	20230911	110100	490870250	4670	4670	4670	4670	110
493	20230911	110000	490356550	4670	4670	4670	4670	46
494	20230911	105900	490141730	4660	4655	4665	4655	964
495	20230911	105800	485648210	4655	4640	4655	4625	1151
496	20230911	105700	480309755	4655	4635	4655	4630	658
497	20230911	105600	477254595	4625	4660	4660	4625	2282
498	20230911	105500	466685990	4630	4640	4670	4625	9833
499	20230911	105400	421041315	4625	4640	4640	4625	680
500	20230911	105300	417894905	4625	4625	4625	4625	7
501	20230911	105200	417862530	4630	4630	4630	4630	278
502	20230911	105100	416575390	4630	4625	4630	4625	278
503	20230911	105000	415289635	4630	4630	4630	4630	96
504	20230911	104900	414845155	4640	4625	4640	4625	52
505	20230911	104800	414604140	4640	4635	4640	4635	17
506	20230911	104700	414525330	4635	4635	4635	4635	0
507	20230911	104600	414525330	4635	4635	4635	4635	0
508	20230911	104500	414525330	4635	4625	4635	4625	1399
509	20230911	104400	408042565	4630	4625	4630	4625	74
510	20230911	104300	407700300	4625	4625	4625	4625	5
511	20230911	104200	407677175	4625	4625	4625	4625	3
512	20230911	104100	407663300	4620	4610	4620	4610	836
513	20230911	104000	403802010	4620	4620	4620	4620	1032
514	20230911	103900	399034170	4615	4620	4620	4615	46
515	20230911	103800	398821865	4620	4610	4620	4610	725
516	20230911	103700	395477815	4595	4595	4595	4595	0
517	20230911	103600	395477815	4595	4595	4595	4595	0
518	20230911	103500	395477815	4595	4600	4600	4595	200
519	20230911	103400	394558735	4610	4610	4610	4610	0
520	20230911	103300	394558735	4610	4610	4610	4610	327
521	20230911	103200	393051265	4610	4610	4610	4610	5
522	20230911	103100	393028215	4610	4610	4610	4610	219
523	20230911	103000	392018625	4610	4595	4610	4595	600
524	20230911	102900	389260125	4595	4615	4615	4595	100
525	20230911	102800	388799705	4605	4605	4605	4605	1954
526	20230911	102700	379801535	4600	4615	4615	4595	5546
527	20230911	102600	354257785	4625	4615	4625	4615	65
528	20230911	102500	353957760	4615	4615	4615	4615	135
529	20230911	102400	353334735	4615	4625	4625	4615	88
530	20230911	102300	352928305	4625	4625	4625	4625	5
531	20230911	102200	352905180	4615	4615	4615	4615	8
532	20230911	102100	352868260	4615	4615	4615	4615	150
533	20230911	102000	352176010	4630	4620	4630	4620	20
534	20230911	101900	352083600	4615	4615	4615	4615	208
535	20230911	101800	351123680	4615	4615	4615	4615	375
536	20230911	101700	349393055	4620	4610	4620	4610	59
537	20230911	101600	349120815	4610	4615	4615	4610	4675
538	20230911	101500	327553995	4620	4630	4630	4615	2517
539	20230911	101400	315928145	4630	4635	4635	4630	5
540	20230911	101300	315904980	4625	4620	4625	4620	11
541	20230911	101200	315854150	4640	4620	4640	4620	53
542	20230911	101100	315609090	4640	4640	4640	4640	0
543	20230911	101000	315609090	4640	4620	4640	4615	2718
544	20230911	100900	303057475	4640	4640	4640	4635	8
545	20230911	100800	303020360	4640	4630	4640	4630	31
546	20230911	100700	302876720	4635	4635	4635	4635	0
547	20230911	100600	302876720	4635	4635	4635	4620	187
548	20230911	100500	302012630	4650	4620	4650	4620	1174
549	20230911	100400	296573430	4620	4635	4635	4620	3713
550	20230911	100300	279379625	4655	4635	4655	4635	2
551	20230911	100200	279370335	4660	4640	4660	4635	330
552	20230911	100100	277839990	4640	4645	4660	4640	112
553	20230911	100000	277320090	4660	4660	4660	4660	3
554	20230911	095900	277306110	4640	4640	4640	4640	70
555	20230911	095800	276981310	4640	4640	4640	4640	10
556	20230911	095700	276934910	4640	4660	4660	4640	6100
557	20230911	095600	248576495	4665	4660	4665	4660	198
558	20230911	095500	247653565	4660	4660	4660	4660	109
559	20230911	095400	247145625	4655	4660	4660	4655	1593
560	20230911	095300	239723315	4660	4660	4660	4660	65
561	20230911	095200	239420415	4660	4660	4660	4660	0
562	20230911	095100	239420415	4660	4660	4660	4660	740
563	20230911	095000	235972015	4660	4665	4665	4660	52
564	20230911	094900	235729685	4665	4675	4675	4660	2956
565	20230911	094800	221924965	4680	4685	4685	4680	585
566	20230911	094700	219184750	4705	4700	4705	4700	212
567	20230911	094600	218188245	4700	4705	4705	4690	2403
568	20230911	094500	206904615	4700	4715	4715	4700	2832
569	20230911	094400	193588680	4710	4710	4710	4710	377
570	20230911	094300	191813010	4715	4705	4720	4705	398
571	20230911	094200	189939385	4720	4720	4720	4720	0
572	20230911	094100	189939385	4720	4720	4720	4720	0
573	20230911	094000	189939385	4720	4705	4720	4705	3
574	20230911	093900	189925255	4715	4710	4715	4710	31
575	20230911	093800	189779095	4710	4715	4715	4710	32
576	20230911	093700	189628370	4710	4700	4710	4700	2
577	20230911	093600	189618960	4700	4705	4705	4695	1390
578	20230911	093500	183088170	4705	4705	4705	4705	498
579	20230911	093400	180745080	4705	4710	4725	4705	120
580	20230911	093300	180180130	4705	4705	4705	4705	0
581	20230911	093200	180180130	4705	4705	4705	4705	459
582	20230911	093100	178020535	4700	4735	4735	4700	1116
583	20230911	093000	172773595	4730	4720	4730	4720	771
584	20230911	092900	169129620	4720	4715	4725	4715	606
585	20230911	092800	166270135	4710	4700	4710	4695	963
586	20230911	092700	161738345	4700	4690	4700	4670	619
587	20230911	092600	158833410	4670	4675	4685	4655	957
588	20230911	092500	154356305	4680	4685	4685	4680	96
589	20230911	092400	153906835	4680	4680	4680	4680	5
590	20230911	092300	153883435	4685	4675	4685	4675	1436
591	20230911	092200	147163240	4675	4680	4680	4675	552
592	20230911	092100	144579940	4680	4695	4695	4680	53
593	20230911	092000	144331475	4700	4700	4700	4700	1
594	20230911	091900	144326775	4700	4685	4700	4685	737
595	20230911	091800	140868080	4680	4665	4680	4665	94
596	20230911	091700	140428585	4655	4655	4655	4655	0
597	20230911	091600	140428585	4655	4655	4655	4655	26
598	20230911	091500	140307555	4650	4655	4655	4650	520
599	20230911	091400	137889550	4650	4660	4660	4645	1263
600	20230911	091300	132015195	4660	4690	4690	4660	2056
601	20230911	091200	122396775	4660	4665	4665	4660	2839
602	20230911	091100	109158395	4665	4680	4685	4665	1362
603	20230911	091000	102784785	4670	4655	4670	4655	1253
604	20230911	090900	96947730	4655	4690	4690	4655	452
605	20230911	090800	94843485	4660	4715	4715	4660	7349
606	20230911	090700	60417955	4730	4730	4730	4730	650
607	20230911	090600	57343455	4725	4715	4725	4700	2408
608	20230911	090500	46008330	4720	4730	4730	4720	1733
609	20230911	090400	37826680	4730	4730	4730	4730	311
610	20230911	090300	36355650	4745	4730	4750	4720	3356
611	20230911	090200	20459545	4730	4720	4745	4720	730
612	20230911	090100	17006310	4720	4695	4720	4690	960
613	20230911	090000	12488265	4690	4695	4700	4690	2660