KissMeData/011230/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185000	586002340	5670	5670	5670	5670	915
3	20230911	184900	586002340	5670	5670	5670	5670	0
4	20230911	184800	586002340	5670	5670	5670	5670	0
5	20230911	184700	586002340	5670	5670	5670	5670	0
6	20230911	184600	586002340	5670	5670	5670	5670	0
7	20230911	184500	586002340	5670	5670	5670	5670	0
8	20230911	184400	586002340	5670	5670	5670	5670	0
9	20230911	184300	586002340	5670	5670	5670	5670	0
10	20230911	184200	586002340	5670	5670	5670	5670	0
11	20230911	184100	586002340	5670	5670	5670	5670	0
12	20230911	184000	586002340	5670	5670	5670	5670	0
13	20230911	183900	586002340	5670	5670	5670	5670	0
14	20230911	183800	586002340	5670	5670	5670	5670	0
15	20230911	183700	586002340	5670	5670	5670	5670	0
16	20230911	183600	586002340	5670	5670	5670	5670	0
17	20230911	183500	586002340	5670	5670	5670	5670	0
18	20230911	183400	586002340	5670	5670	5670	5670	0
19	20230911	183300	586002340	5670	5670	5670	5670	0
20	20230911	183200	586002340	5670	5670	5670	5670	0
21	20230911	183100	586002340	5670	5670	5670	5670	0
22	20230911	183000	586002340	5670	5670	5670	5670	0
23	20230911	182900	586002340	5670	5670	5670	5670	0
24	20230911	182800	586002340	5670	5670	5670	5670	0
25	20230911	182700	586002340	5670	5670	5670	5670	0
26	20230911	182600	586002340	5670	5670	5670	5670	0
27	20230911	182500	586002340	5670	5670	5670	5670	0
28	20230911	182400	586002340	5670	5670	5670	5670	0
29	20230911	182300	586002340	5670	5670	5670	5670	0
30	20230911	182200	586002340	5670	5670	5670	5670	0
31	20230911	182100	586002340	5670	5670	5670	5670	0
32	20230911	182000	586002340	5670	5670	5670	5670	915
33	20230911	181900	586002340	5670	5670	5670	5670	0
34	20230911	181800	586002340	5670	5670	5670	5670	0
35	20230911	181700	586002340	5670	5670	5670	5670	0
36	20230911	181600	586002340	5670	5670	5670	5670	0
37	20230911	181500	586002340	5670	5670	5670	5670	0
38	20230911	181400	586002340	5670	5670	5670	5670	0
39	20230911	181300	586002340	5670	5670	5670	5670	0
40	20230911	181200	586002340	5670	5670	5670	5670	0
41	20230911	181100	586002340	5670	5670	5670	5670	0
42	20230911	181000	586002340	5670	5670	5670	5670	0
43	20230911	180900	586002340	5670	5670	5670	5670	0
44	20230911	180800	586002340	5670	5670	5670	5670	0
45	20230911	180700	586002340	5670	5670	5670	5670	0
46	20230911	180600	586002340	5670	5670	5670	5670	0
47	20230911	180500	586002340	5670	5670	5670	5670	0
48	20230911	180400	586002340	5670	5670	5670	5670	0
49	20230911	180300	586002340	5670	5670	5670	5670	0
50	20230911	180200	586002340	5670	5670	5670	5670	0
51	20230911	180100	586002340	5670	5670	5670	5670	0
52	20230911	180000	586002340	5670	5670	5670	5670	0
53	20230911	175900	586002340	5670	5670	5670	5670	0
54	20230911	175800	586002340	5670	5670	5670	5670	0
55	20230911	175700	586002340	5670	5670	5670	5670	0
56	20230911	175600	586002340	5670	5670	5670	5670	0
57	20230911	175500	586002340	5670	5670	5670	5670	0
58	20230911	175400	586002340	5670	5670	5670	5670	0
59	20230911	175300	586002340	5670	5670	5670	5670	0
60	20230911	175200	586002340	5670	5670	5670	5670	0
61	20230911	175100	586002340	5670	5670	5670	5670	0
62	20230911	175000	586002340	5670	5670	5670	5670	915
63	20230911	174900	586002340	5670	5670	5670	5670	0
64	20230911	174800	586002340	5670	5670	5670	5670	0
65	20230911	174700	586002340	5670	5670	5670	5670	0
66	20230911	174600	586002340	5670	5670	5670	5670	0
67	20230911	174500	586002340	5670	5670	5670	5670	0
68	20230911	174400	586002340	5670	5670	5670	5670	0
69	20230911	174300	586002340	5670	5670	5670	5670	0
70	20230911	174200	586002340	5670	5670	5670	5670	0
71	20230911	174100	586002340	5670	5670	5670	5670	0
72	20230911	174000	586002340	5670	5670	5670	5670	0
73	20230911	173900	586002340	5670	5670	5670	5670	0
74	20230911	173800	586002340	5670	5670	5670	5670	0
75	20230911	173700	586002340	5670	5670	5670	5670	0
76	20230911	173600	586002340	5670	5670	5670	5670	0
77	20230911	173500	586002340	5670	5670	5670	5670	0
78	20230911	173400	586002340	5670	5670	5670	5670	0
79	20230911	173300	586002340	5670	5670	5670	5670	0
80	20230911	173200	586002340	5670	5670	5670	5670	0
81	20230911	173100	586002340	5670	5670	5670	5670	0
82	20230911	173000	586002340	5670	5670	5670	5670	0
83	20230911	172900	586002340	5670	5670	5670	5670	0
84	20230911	172800	586002340	5670	5670	5670	5670	0
85	20230911	172700	586002340	5670	5670	5670	5670	0
86	20230911	172600	586002340	5670	5670	5670	5670	0
87	20230911	172500	586002340	5670	5670	5670	5670	0
88	20230911	172400	586002340	5670	5670	5670	5670	0
89	20230911	172300	586002340	5670	5670	5670	5670	0
90	20230911	172200	586002340	5670	5670	5670	5670	0
91	20230911	172100	586002340	5670	5670	5670	5670	0
92	20230911	172000	586002340	5670	5670	5670	5670	915
93	20230911	171900	586002340	5670	5670	5670	5670	0
94	20230911	171800	586002340	5670	5670	5670	5670	0
95	20230911	171700	586002340	5670	5670	5670	5670	0
96	20230911	171600	586002340	5670	5670	5670	5670	0
97	20230911	171500	586002340	5670	5670	5670	5670	0
98	20230911	171400	586002340	5670	5670	5670	5670	0
99	20230911	171300	586002340	5670	5670	5670	5670	0
100	20230911	171200	586002340	5670	5670	5670	5670	0
101	20230911	171100	586002340	5670	5670	5670	5670	0
102	20230911	171000	586002340	5670	5670	5670	5670	0
103	20230911	170900	586002340	5670	5670	5670	5670	0
104	20230911	170800	586002340	5670	5670	5670	5670	0
105	20230911	170700	586002340	5670	5670	5670	5670	0
106	20230911	170600	586002340	5670	5670	5670	5670	0
107	20230911	170500	586002340	5670	5670	5670	5670	0
108	20230911	170400	586002340	5670	5670	5670	5670	0
109	20230911	170300	586002340	5670	5670	5670	5670	0
110	20230911	170200	586002340	5670	5670	5670	5670	0
111	20230911	170100	586002340	5670	5670	5670	5670	0
112	20230911	170000	586002340	5670	5670	5670	5670	0
113	20230911	165900	586002340	5670	5670	5670	5670	0
114	20230911	165800	586002340	5670	5670	5670	5670	0
115	20230911	165700	586002340	5670	5670	5670	5670	0
116	20230911	165600	586002340	5670	5670	5670	5670	0
117	20230911	165500	586002340	5670	5670	5670	5670	0
118	20230911	165400	586002340	5670	5670	5670	5670	0
119	20230911	165300	586002340	5670	5670	5670	5670	0
120	20230911	165200	586002340	5670	5670	5670	5670	0
121	20230911	165100	586002340	5670	5670	5670	5670	0
122	20230911	165000	586002340	5670	5670	5670	5670	915
123	20230911	164900	586002340	5670	5670	5670	5670	0
124	20230911	164800	586002340	5670	5670	5670	5670	0
125	20230911	164700	586002340	5670	5670	5670	5670	0
126	20230911	164600	586002340	5670	5670	5670	5670	0
127	20230911	164500	586002340	5670	5670	5670	5670	0
128	20230911	164400	586002340	5670	5670	5670	5670	0
129	20230911	164300	586002340	5670	5670	5670	5670	0
130	20230911	164200	586002340	5670	5670	5670	5670	0
131	20230911	164100	586002340	5670	5670	5670	5670	0
132	20230911	164000	586002340	5670	5670	5670	5670	0
133	20230911	163900	586002340	5670	5670	5670	5670	0
134	20230911	163800	586002340	5670	5670	5670	5670	0
135	20230911	163700	586002340	5670	5670	5670	5670	0
136	20230911	163600	586002340	5670	5670	5670	5670	0
137	20230911	163500	586002340	5670	5670	5670	5670	0
138	20230911	163400	586002340	5670	5670	5670	5670	0
139	20230911	163300	586002340	5670	5670	5670	5670	0
140	20230911	163200	586002340	5670	5670	5670	5670	0
141	20230911	163100	586002340	5670	5670	5670	5670	0
142	20230911	163000	586002340	5670	5670	5670	5670	0
143	20230911	162900	586002340	5670	5670	5670	5670	0
144	20230911	162800	586002340	5670	5670	5670	5670	0
145	20230911	162700	586002340	5670	5670	5670	5670	0
146	20230911	162600	586002340	5670	5670	5670	5670	0
147	20230911	162500	586002340	5670	5670	5670	5670	0
148	20230911	162400	586002340	5670	5670	5670	5670	0
149	20230911	162300	586002340	5670	5670	5670	5670	0
150	20230911	162200	586002340	5670	5670	5670	5670	0
151	20230911	162100	586002340	5670	5670	5670	5670	0
152	20230911	162000	586002340	5670	5670	5670	5670	915
153	20230911	161900	586002340	5670	5670	5670	5670	0
154	20230911	161800	586002340	5670	5670	5670	5670	0
155	20230911	161700	586002340	5670	5670	5670	5670	0
156	20230911	161600	586002340	5670	5670	5670	5670	0
157	20230911	161500	586002340	5670	5670	5670	5670	0
158	20230911	161400	586002340	5670	5670	5670	5670	0
159	20230911	161300	586002340	5670	5670	5670	5670	0
160	20230911	161200	586002340	5670	5670	5670	5670	0
161	20230911	161100	586002340	5670	5670	5670	5670	0
162	20230911	161000	586002340	5670	5670	5670	5670	0
163	20230911	160900	586002340	5670	5670	5670	5670	0
164	20230911	160800	586002340	5670	5670	5670	5670	0
165	20230911	160700	586002340	5670	5670	5670	5670	0
166	20230911	160600	586002340	5670	5670	5670	5670	0
167	20230911	160500	586002340	5670	5670	5670	5670	0
168	20230911	160400	586002340	5670	5670	5670	5670	0
169	20230911	160300	586002340	5670	5670	5670	5670	0
170	20230911	160200	586002340	5670	5670	5670	5670	0
171	20230911	160100	586002340	5670	5670	5670	5670	0
172	20230911	160000	586002340	5670	5670	5670	5670	0
173	20230911	155900	586002340	5670	5670	5670	5670	0
174	20230911	155800	586002340	5670	5670	5670	5670	0
175	20230911	155700	586002340	5670	5670	5670	5670	0
176	20230911	155600	586002340	5670	5670	5670	5670	0
177	20230911	155500	586002340	5670	5670	5670	5670	0
178	20230911	155400	586002340	5670	5670	5670	5670	0
179	20230911	155300	586002340	5670	5670	5670	5670	0
180	20230911	155200	586002340	5670	5670	5670	5670	0
181	20230911	155100	586002340	5670	5670	5670	5670	0
182	20230911	155000	586002340	5670	5670	5670	5670	915
183	20230911	154900	586002340	5670	5670	5670	5670	0
184	20230911	154800	586002340	5670	5670	5670	5670	0
185	20230911	154700	586002340	5670	5670	5670	5670	0
186	20230911	154600	586002340	5670	5670	5670	5670	0
187	20230911	154500	586002340	5670	5670	5670	5670	0
188	20230911	154400	586002340	5670	5670	5670	5670	0
189	20230911	154300	586002340	5670	5670	5670	5670	0
190	20230911	154200	586002340	5670	5670	5670	5670	0
191	20230911	154100	586002340	5670	5670	5670	5670	0
192	20230911	154000	586002340	5670	5670	5670	5670	0
193	20230911	153900	586002340	5670	5670	5670	5670	0
194	20230911	153800	586002340	5670	5670	5670	5670	0
195	20230911	153700	586002340	5670	5670	5670	5670	0
196	20230911	153600	586002340	5670	5670	5670	5670	0
197	20230911	153500	586002340	5670	5670	5670	5670	0
198	20230911	153400	586002340	5670	5670	5670	5670	0
199	20230911	153300	586002340	5670	5670	5670	5670	0
200	20230911	153200	586002340	5670	5670	5670	5670	0
201	20230911	153100	586002340	5670	5670	5670	5670	0
202	20230911	153000	586002340	5670	5670	5670	5670	915
203	20230911	152900	580814290	5650	5650	5650	5650	0
204	20230911	152800	580814290	5650	5650	5650	5650	0
205	20230911	152700	580814290	5650	5650	5650	5650	0
206	20230911	152600	580814290	5650	5650	5650	5650	0
207	20230911	152500	580814290	5650	5650	5650	5650	0
208	20230911	152400	580814290	5650	5650	5650	5650	0
209	20230911	152300	580814290	5650	5650	5650	5650	0
210	20230911	152200	580814290	5650	5650	5650	5650	0
211	20230911	152100	580814290	5650	5650	5650	5650	0
212	20230911	152000	580814290	5650	5650	5650	5650	0
213	20230911	151900	580814290	5650	5630	5650	5630	1026
214	20230911	151800	575021180	5630	5620	5630	5620	1088
215	20230911	151700	568897140	5620	5620	5630	5620	178
216	20230911	151600	567896260	5630	5620	5630	5620	62
217	20230911	151500	567547780	5620	5610	5620	5610	2421
218	20230911	151400	553965150	5610	5620	5620	5610	1177
219	20230911	151300	547353180	5610	5610	5610	5610	12
220	20230911	151200	547285860	5600	5600	5600	5600	600
221	20230911	151100	543925860	5600	5600	5600	5600	70
222	20230911	151000	543533860	5590	5590	5590	5590	742
223	20230911	150900	539386080	5600	5610	5610	5600	1243
224	20230911	150800	532424280	5610	5610	5610	5610	0
225	20230911	150700	532424280	5610	5610	5610	5610	1
226	20230911	150600	532418670	5610	5610	5610	5610	353
227	20230911	150500	530438340	5610	5620	5620	5610	902
228	20230911	150400	525369120	5610	5610	5610	5610	1
229	20230911	150300	525363510	5610	5620	5620	5610	102
230	20230911	150200	524790290	5620	5620	5620	5620	0
231	20230911	150100	524790290	5620	5620	5620	5620	51
232	20230911	150000	524503670	5600	5600	5600	5600	0
233	20230911	145900	524503670	5600	5600	5600	5600	0
234	20230911	145800	524503670	5600	5600	5600	5600	100
235	20230911	145700	523943670	5600	5600	5600	5600	0
236	20230911	145600	523943670	5600	5600	5600	5600	326
237	20230911	145500	522118070	5600	5600	5600	5600	28
238	20230911	145400	521961270	5590	5590	5590	5590	3
239	20230911	145300	521944500	5590	5600	5600	5590	95
240	20230911	145200	521413180	5590	5590	5590	5590	0
241	20230911	145100	521413180	5590	5580	5590	5580	4
242	20230911	145000	521390840	5580	5580	5580	5580	24
243	20230911	144900	521256920	5580	5590	5590	5580	174
244	20230911	144800	520285760	5590	5590	5600	5590	155
245	20230911	144700	519418810	5620	5620	5620	5620	0
246	20230911	144600	519418810	5620	5620	5620	5620	0
247	20230911	144500	519418810	5620	5620	5620	5620	0
248	20230911	144400	519418810	5620	5620	5620	5620	0
249	20230911	144300	519418810	5620	5610	5620	5610	10
250	20230911	144200	519362620	5620	5620	5620	5620	0
251	20230911	144100	519362620	5620	5620	5620	5620	100
252	20230911	144000	518800620	5620	5620	5620	5620	0
253	20230911	143900	518800620	5620	5620	5620	5620	0
254	20230911	143800	518800620	5620	5620	5620	5620	0
255	20230911	143700	518800620	5620	5620	5620	5620	0
256	20230911	143600	518800620	5620	5620	5620	5620	0
257	20230911	143500	518800620	5620	5620	5620	5620	100
258	20230911	143400	518238620	5620	5600	5620	5600	132
259	20230911	143300	517499400	5600	5600	5600	5600	0
260	20230911	143200	517499400	5600	5590	5600	5590	103
261	20230911	143100	516923600	5590	5590	5590	5590	0
262	20230911	143000	516923600	5590	5590	5590	5580	1074
263	20230911	142900	510929200	5580	5580	5580	5580	0
264	20230911	142800	510929200	5580	5580	5580	5580	0
265	20230911	142700	510929200	5580	5590	5590	5580	600
266	20230911	142600	507580700	5580	5590	5590	5580	25
267	20230911	142500	507441040	5580	5580	5580	5580	0
268	20230911	142400	507441040	5580	5580	5580	5580	0
269	20230911	142300	507441040	5580	5590	5590	5580	225
270	20230911	142200	506185140	5580	5580	5580	5580	0
271	20230911	142100	506185140	5580	5580	5580	5580	150
272	20230911	142000	505348140	5580	5600	5600	5580	1002
273	20230911	141900	499755930	5580	5600	5600	5580	1767
274	20230911	141800	489883900	5590	5620	5620	5590	4381
275	20230911	141700	465338530	5620	5620	5620	5620	15
276	20230911	141600	465254230	5620	5620	5620	5620	30
277	20230911	141500	465085630	5620	5620	5620	5620	161
278	20230911	141400	464180810	5620	5620	5620	5620	22
279	20230911	141300	464057170	5630	5630	5630	5630	5
280	20230911	141200	464029020	5610	5620	5620	5610	154
281	20230911	141100	463164570	5620	5620	5620	5620	1
282	20230911	141000	463158950	5610	5610	5610	5610	0
283	20230911	140900	463158950	5610	5610	5610	5610	256
284	20230911	140800	461722790	5610	5610	5610	5610	629
285	20230911	140700	458194100	5620	5620	5620	5620	146
286	20230911	140600	457373580	5620	5630	5630	5620	311
287	20230911	140500	455624760	5630	5630	5630	5630	100
288	20230911	140400	455061760	5630	5630	5630	5630	100
289	20230911	140300	454498760	5630	5630	5630	5630	50
290	20230911	140200	454217260	5630	5630	5630	5630	1
291	20230911	140100	454211630	5630	5630	5630	5630	0
292	20230911	140000	454211630	5630	5630	5630	5630	1
293	20230911	135900	454206000	5630	5630	5630	5630	0
294	20230911	135800	454206000	5630	5630	5630	5630	233
295	20230911	135700	452894210	5640	5640	5640	5640	32
296	20230911	135600	452713730	5640	5640	5640	5640	1
297	20230911	135500	452708090	5650	5650	5650	5650	16
298	20230911	135400	452617690	5650	5650	5650	5650	1
299	20230911	135300	452612040	5630	5650	5650	5630	113
300	20230911	135200	451974390	5650	5650	5650	5650	0
301	20230911	135100	451974390	5650	5630	5650	5630	12
302	20230911	135000	451906690	5650	5650	5650	5650	150
303	20230911	134900	451059190	5650	5650	5650	5650	23
304	20230911	134800	450929240	5650	5650	5650	5650	461
305	20230911	134700	448324590	5640	5640	5640	5640	202
306	20230911	134600	447185310	5630	5630	5630	5630	319
307	20230911	134500	445389340	5620	5620	5620	5620	10
308	20230911	134400	445333140	5620	5620	5620	5620	3
309	20230911	134300	445316280	5620	5610	5620	5610	25
310	20230911	134200	445175830	5600	5620	5620	5600	350
311	20230911	134100	443213440	5630	5630	5630	5630	164
312	20230911	134000	442290120	5630	5630	5630	5630	0
313	20230911	133900	442290120	5630	5630	5630	5630	1
314	20230911	133800	442284490	5630	5630	5630	5630	0
315	20230911	133700	442284490	5630	5630	5630	5630	0
316	20230911	133600	442284490	5630	5630	5630	5630	28
317	20230911	133500	442126850	5630	5630	5630	5630	646
318	20230911	133400	438489870	5630	5630	5630	5630	0
319	20230911	133300	438489870	5630	5630	5630	5630	0
320	20230911	133200	438489870	5630	5630	5630	5630	0
321	20230911	133100	438489870	5630	5630	5630	5630	0
322	20230911	133000	438489870	5630	5630	5630	5630	5
323	20230911	132900	438461720	5630	5630	5630	5630	0
324	20230911	132800	438461720	5630	5630	5630	5630	0
325	20230911	132700	438461720	5630	5630	5630	5630	0
326	20230911	132600	438461720	5630	5640	5640	5630	700
327	20230911	132500	434517020	5630	5640	5640	5630	211
328	20230911	132400	433328690	5640	5640	5640	5640	145
329	20230911	132300	432510890	5640	5640	5640	5630	68
330	20230911	132200	432127550	5640	5640	5640	5640	0
331	20230911	132100	432127550	5640	5640	5640	5640	116
332	20230911	132000	431473310	5640	5640	5640	5640	101
333	20230911	131900	430903670	5640	5640	5640	5640	0
334	20230911	131800	430903670	5640	5640	5640	5640	18
335	20230911	131700	430802150	5640	5640	5640	5640	93
336	20230911	131600	430277630	5640	5640	5640	5640	11
337	20230911	131500	430215590	5630	5630	5630	5630	200
338	20230911	131400	429089590	5630	5630	5630	5630	3
339	20230911	131300	429072700	5630	5630	5630	5630	0
340	20230911	131200	429072700	5630	5640	5640	5630	200
341	20230911	131100	427946200	5640	5640	5640	5640	80
342	20230911	131000	427495000	5640	5640	5640	5640	50
343	20230911	130900	427213000	5640	5640	5640	5640	110
344	20230911	130800	426592600	5630	5630	5630	5630	0
345	20230911	130700	426592600	5630	5630	5630	5630	6
346	20230911	130600	426558820	5630	5610	5630	5610	1299
347	20230911	130500	419254490	5600	5600	5600	5600	525
348	20230911	130400	416314490	5600	5610	5610	5600	783
349	20230911	130300	411929180	5610	5610	5610	5610	11
350	20230911	130200	411867470	5610	5610	5610	5610	40
351	20230911	130100	411643070	5610	5610	5610	5610	284
352	20230911	130000	410049830	5610	5610	5610	5610	226
353	20230911	125900	408781970	5610	5610	5610	5610	469
354	20230911	125800	406150880	5610	5610	5610	5610	10
355	20230911	125700	406094780	5610	5610	5610	5610	0
356	20230911	125600	406094780	5610	5610	5610	5610	727
357	20230911	125500	402016310	5620	5620	5620	5620	31
358	20230911	125400	401842090	5620	5620	5620	5620	83
359	20230911	125300	401375630	5630	5630	5630	5630	0
360	20230911	125200	401375630	5630	5630	5630	5630	0
361	20230911	125100	401375630	5630	5630	5630	5630	3
362	20230911	125000	401358740	5610	5630	5630	5610	10
363	20230911	124900	401302620	5610	5630	5630	5610	30
364	20230911	124800	401133920	5630	5630	5630	5630	0
365	20230911	124700	401133920	5630	5630	5630	5630	2
366	20230911	124600	401122660	5640	5640	5640	5640	0
367	20230911	124500	401122660	5640	5640	5640	5640	0
368	20230911	124400	401122660	5640	5640	5640	5640	3
369	20230911	124300	401105740	5640	5640	5640	5640	0
370	20230911	124200	401105740	5640	5640	5640	5640	182
371	20230911	124100	400079260	5640	5640	5640	5640	84
372	20230911	124000	399605500	5610	5660	5660	5610	4404
373	20230911	123900	374886590	5660	5660	5660	5660	6
374	20230911	123800	374852630	5630	5630	5630	5630	980
375	20230911	123700	369335230	5620	5620	5620	5620	0
376	20230911	123600	369335230	5620	5630	5630	5620	30
377	20230911	123500	369166450	5630	5630	5630	5630	43
378	20230911	123400	368924360	5630	5630	5630	5630	3
379	20230911	123300	368907470	5620	5620	5620	5620	4
380	20230911	123200	368884990	5610	5630	5630	5610	1116
381	20230911	123100	362610710	5630	5630	5630	5620	816
382	20230911	123000	358019210	5630	5630	5630	5630	25
383	20230911	122900	357878460	5630	5630	5630	5630	496
384	20230911	122800	355085980	5640	5640	5640	5640	7
385	20230911	122700	355046500	5640	5640	5640	5640	0
386	20230911	122600	355046500	5640	5640	5640	5640	976
387	20230911	122500	349541860	5640	5640	5640	5640	182
388	20230911	122400	348515380	5640	5640	5640	5640	100
389	20230911	122300	347951380	5660	5650	5660	5650	1268
390	20230911	122200	340776100	5650	5650	5650	5650	11
391	20230911	122100	340713950	5650	5650	5650	5650	100
392	20230911	122000	340148950	5650	5650	5650	5650	0
393	20230911	121900	340148950	5650	5650	5650	5650	0
394	20230911	121800	340148950	5650	5650	5650	5650	0
395	20230911	121700	340148950	5650	5650	5650	5650	28
396	20230911	121600	339990750	5650	5650	5650	5650	11
397	20230911	121500	339928600	5640	5640	5640	5640	1
398	20230911	121400	339922960	5640	5640	5640	5640	0
399	20230911	121300	339922960	5640	5640	5640	5640	673
400	20230911	121200	336127240	5650	5650	5650	5650	20
401	20230911	121100	336014240	5650	5650	5650	5650	41
402	20230911	121000	335782590	5650	5650	5650	5650	234
403	20230911	120900	334460490	5660	5660	5660	5660	0
404	20230911	120800	334460490	5660	5660	5660	5660	3
405	20230911	120700	334443510	5650	5670	5670	5650	317
406	20230911	120600	332647490	5680	5670	5680	5670	11
407	20230911	120500	332585100	5680	5680	5680	5680	2
408	20230911	120400	332573740	5680	5680	5680	5680	371
409	20230911	120300	330466460	5680	5690	5690	5680	298
410	20230911	120200	328773810	5700	5690	5700	5690	98
411	20230911	120100	328216140	5680	5680	5680	5680	0
412	20230911	120000	328216140	5680	5680	5680	5680	0
413	20230911	115900	328216140	5680	5680	5680	5680	0
414	20230911	115800	328216140	5680	5680	5680	5680	0
415	20230911	115700	328216140	5680	5680	5680	5680	3
416	20230911	115600	328199100	5680	5680	5680	5680	0
417	20230911	115500	328199100	5680	5680	5680	5680	600
418	20230911	115400	324791100	5690	5690	5690	5680	474
419	20230911	115300	322094070	5680	5680	5680	5670	245
420	20230911	115200	320704890	5670	5670	5670	5670	219
421	20230911	115100	319463160	5670	5660	5670	5660	7
422	20230911	115000	319423490	5660	5660	5670	5660	7
423	20230911	114900	319383830	5660	5660	5660	5660	0
424	20230911	114800	319383830	5660	5660	5660	5660	176
425	20230911	114700	318387670	5660	5660	5660	5660	0
426	20230911	114600	318387670	5660	5660	5660	5660	45
427	20230911	114500	318132970	5660	5660	5660	5660	0
428	20230911	114400	318132970	5660	5660	5660	5660	4
429	20230911	114300	318110330	5660	5660	5660	5660	304
430	20230911	114200	316389690	5640	5640	5640	5640	180
431	20230911	114100	315374490	5640	5640	5640	5640	500
432	20230911	114000	312554490	5640	5640	5660	5640	258
433	20230911	113900	311099270	5640	5640	5640	5640	100
434	20230911	113800	310535270	5640	5640	5640	5640	0
435	20230911	113700	310535270	5640	5640	5640	5640	0
436	20230911	113600	310535270	5640	5640	5640	5640	1
437	20230911	113500	310529630	5640	5640	5640	5640	0
438	20230911	113400	310529630	5640	5640	5640	5640	136
439	20230911	113300	309762590	5660	5660	5660	5660	12
440	20230911	113200	309694670	5660	5660	5660	5660	60
441	20230911	113100	309355070	5660	5660	5660	5660	0
442	20230911	113000	309355070	5660	5660	5660	5660	0
443	20230911	112900	309355070	5660	5660	5660	5660	0
444	20230911	112800	309355070	5660	5660	5660	5660	144
445	20230911	112700	308540030	5660	5660	5660	5660	3
446	20230911	112600	308523050	5640	5640	5640	5640	0
447	20230911	112500	308523050	5640	5640	5640	5640	55
448	20230911	112400	308212850	5660	5660	5660	5660	1
449	20230911	112300	308207190	5630	5640	5640	5630	455
450	20230911	112200	305642440	5640	5640	5640	5640	137
451	20230911	112100	304869760	5640	5640	5640	5640	0
452	20230911	112000	304869760	5640	5640	5640	5640	140
453	20230911	111900	304080160	5640	5640	5640	5640	0
454	20230911	111800	304080160	5640	5640	5640	5640	30
455	20230911	111700	303910960	5640	5640	5640	5640	200
456	20230911	111600	302782960	5640	5640	5640	5640	0
457	20230911	111500	302782960	5640	5640	5640	5640	293
458	20230911	111400	301130440	5660	5660	5660	5660	1
459	20230911	111300	301124780	5660	5660	5660	5660	0
460	20230911	111200	301124780	5660	5650	5660	5650	1563
461	20230911	111100	292293730	5660	5660	5660	5660	87
462	20230911	111000	291801310	5660	5660	5660	5660	0
463	20230911	110900	291801310	5660	5670	5670	5660	85
464	20230911	110800	291319710	5670	5670	5670	5670	88
465	20230911	110700	290820750	5660	5660	5660	5660	1
466	20230911	110600	290815090	5660	5670	5670	5660	115
467	20230911	110500	290164180	5670	5670	5670	5670	1
468	20230911	110400	290158510	5660	5660	5660	5660	50
469	20230911	110300	289875510	5660	5660	5660	5660	33
470	20230911	110200	289688730	5670	5670	5670	5670	0
471	20230911	110100	289688730	5670	5670	5670	5670	0
472	20230911	110000	289688730	5670	5670	5670	5670	0
473	20230911	105900	289688730	5670	5670	5670	5670	0
474	20230911	105800	289688730	5670	5670	5670	5670	2
475	20230911	105700	289677390	5680	5680	5680	5680	295
476	20230911	105600	288001790	5680	5680	5680	5680	5
477	20230911	105500	287973390	5680	5680	5680	5680	0
478	20230911	105400	287973390	5680	5680	5680	5680	33
479	20230911	105300	287785950	5680	5680	5680	5680	20
480	20230911	105200	287672350	5680	5680	5680	5680	20
481	20230911	105100	287558750	5680	5680	5680	5680	106
482	20230911	105000	286956670	5690	5690	5690	5690	0
483	20230911	104900	286956670	5690	5690	5690	5690	0
484	20230911	104800	286956670	5690	5690	5690	5690	0
485	20230911	104700	286956670	5690	5690	5690	5690	0
486	20230911	104600	286956670	5690	5690	5690	5690	0
487	20230911	104500	286956670	5690	5690	5690	5690	3
488	20230911	104400	286939600	5690	5690	5690	5690	10
489	20230911	104300	286882700	5690	5670	5690	5670	61
490	20230911	104200	286536790	5690	5690	5690	5690	4
491	20230911	104100	286514030	5690	5690	5690	5690	1
492	20230911	104000	286508340	5690	5690	5690	5690	1
493	20230911	103900	286502650	5690	5690	5690	5690	2
494	20230911	103800	286491270	5690	5690	5690	5690	0
495	20230911	103700	286491270	5690	5690	5690	5690	0
496	20230911	103600	286491270	5690	5680	5690	5660	1095
497	20230911	103500	280277480	5680	5680	5680	5680	88
498	20230911	103400	279777640	5680	5680	5680	5680	933
499	20230911	103300	274478200	5680	5680	5680	5680	3
500	20230911	103200	274461160	5680	5680	5680	5680	175
501	20230911	103100	273467160	5670	5670	5670	5670	903
502	20230911	103000	268347150	5670	5680	5680	5670	101
503	20230911	102900	267774470	5680	5670	5680	5670	70
504	20230911	102800	267376960	5680	5680	5680	5680	21
505	20230911	102700	267257680	5680	5680	5680	5680	101
506	20230911	102600	266684000	5680	5680	5680	5680	30
507	20230911	102500	266513600	5670	5670	5670	5670	27
508	20230911	102400	266360510	5670	5680	5680	5670	22
509	20230911	102300	266235750	5680	5690	5690	5680	22
510	20230911	102200	266110780	5690	5690	5690	5690	0
511	20230911	102100	266110780	5690	5690	5690	5690	37
512	20230911	102000	265900250	5690	5690	5690	5690	5
513	20230911	101900	265871800	5690	5690	5690	5690	0
514	20230911	101800	265871800	5690	5690	5690	5690	101
515	20230911	101700	265297110	5690	5690	5690	5690	0
516	20230911	101600	265297110	5690	5690	5690	5690	17
517	20230911	101500	265200380	5670	5670	5670	5670	50
518	20230911	101400	264916880	5670	5670	5670	5670	50
519	20230911	101300	264633380	5680	5690	5690	5680	491
520	20230911	101200	261841190	5690	5690	5690	5690	231
521	20230911	101100	260526800	5700	5700	5700	5700	28
522	20230911	101000	260367200	5690	5690	5690	5690	0
523	20230911	100900	260367200	5690	5690	5690	5690	0
524	20230911	100800	260367200	5690	5700	5700	5690	140
525	20230911	100700	259569430	5700	5700	5700	5700	10
526	20230911	100600	259512430	5710	5710	5710	5710	20
527	20230911	100500	259398230	5710	5710	5710	5710	40
528	20230911	100400	259169830	5710	5710	5710	5710	0
529	20230911	100300	259169830	5710	5720	5720	5710	1931
530	20230911	100200	248134060	5700	5700	5700	5700	440
531	20230911	100100	245626060	5700	5700	5700	5700	1495
532	20230911	100000	237104560	5700	5700	5700	5700	11
533	20230911	095900	237041860	5710	5710	5710	5710	173
534	20230911	095800	236054030	5670	5690	5710	5670	1203
535	20230911	095700	229208730	5690	5680	5690	5680	866
536	20230911	095600	224284090	5670	5670	5670	5670	0
537	20230911	095500	224284090	5670	5670	5670	5670	0
538	20230911	095400	224284090	5670	5660	5670	5660	1245
539	20230911	095300	217235390	5660	5660	5660	5660	10
540	20230911	095200	217178790	5660	5660	5660	5660	0
541	20230911	095100	217178790	5660	5650	5660	5650	111
542	20230911	095000	216550630	5650	5650	5650	5650	106
543	20230911	094900	215951730	5650	5620	5650	5620	1093
544	20230911	094800	209790770	5620	5610	5620	5610	1416
545	20230911	094700	201841740	5600	5580	5600	5580	2264
546	20230911	094600	189201720	5590	5600	5600	5590	1519
547	20230911	094500	180705410	5600	5600	5600	5600	100
548	20230911	094400	180145410	5600	5600	5600	5600	10
549	20230911	094300	180089410	5610	5600	5610	5600	501
550	20230911	094200	177281110	5600	5610	5610	5600	393
551	20230911	094100	175079950	5610	5610	5610	5610	418
552	20230911	094000	172734970	5610	5610	5610	5610	126
553	20230911	093900	172028110	5610	5610	5610	5600	110
554	20230911	093800	171411100	5600	5610	5610	5600	600
555	20230911	093700	168047100	5610	5620	5620	5610	92
556	20230911	093600	167530480	5630	5630	5630	5630	1
557	20230911	093500	167524850	5630	5630	5630	5630	91
558	20230911	093400	167012520	5630	5630	5630	5630	52
559	20230911	093300	166719760	5630	5630	5630	5630	35
560	20230911	093200	166522710	5620	5590	5620	5590	141
561	20230911	093100	165731640	5590	5580	5620	5580	644
562	20230911	093000	162119270	5580	5610	5610	5580	1170
563	20230911	092900	155575830	5620	5600	5620	5600	72
564	20230911	092800	155172570	5600	5600	5600	5600	52
565	20230911	092700	154881370	5590	5590	5590	5590	328
566	20230911	092600	153047850	5590	5590	5600	5590	432
567	20230911	092500	150632920	5600	5610	5610	5600	500
568	20230911	092400	147832850	5600	5620	5620	5600	213
569	20230911	092300	146639810	5630	5630	5630	5630	3
570	20230911	092200	146622920	5630	5630	5630	5630	300
571	20230911	092100	144933920	5630	5630	5630	5620	663
572	20230911	092000	141205670	5630	5640	5640	5630	1339
573	20230911	091900	133661420	5640	5640	5640	5640	69
574	20230911	091800	133272260	5660	5660	5660	5660	57
575	20230911	091700	132949640	5660	5630	5660	5630	491
576	20230911	091600	130184380	5630	5630	5630	5630	50
577	20230911	091500	129902880	5630	5630	5630	5630	237
578	20230911	091400	128568570	5600	5610	5640	5600	2434
579	20230911	091300	114919900	5620	5660	5660	5620	1024
580	20230911	091200	109154630	5660	5630	5660	5630	660
581	20230911	091100	105428900	5620	5680	5680	5620	430
582	20230911	091000	103009160	5620	5690	5690	5620	1066
583	20230911	090900	97000500	5720	5720	5720	5670	8118
584	20230911	090800	50651080	5730	5740	5770	5720	2934
585	20230911	090700	33822210	5740	5740	5740	5740	425
586	20230911	090600	31382710	5740	5740	5740	5740	50
587	20230911	090500	31095710	5740	5740	5740	5740	472
588	20230911	090400	28386430	5740	5770	5770	5740	65
589	20230911	090300	28013090	5740	5740	5740	5740	669
590	20230911	090200	24173030	5730	5720	5780	5720	216
591	20230911	090100	22936300	5720	5730	5730	5720	2068
592	20230911	090000	11093800	5800	5720	5800	5720	1934