KissMeData/045300/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	191500	542415790	4085	4085	4085	4085	2568
3	20230913	191400	542415790	4085	4085	4085	4085	0
4	20230913	191300	542415790	4085	4085	4085	4085	0
5	20230913	191200	542415790	4085	4085	4085	4085	0
6	20230913	191100	542415790	4085	4085	4085	4085	0
7	20230913	191000	542415790	4085	4085	4085	4085	0
8	20230913	190900	542415790	4085	4085	4085	4085	0
9	20230913	190800	542415790	4085	4085	4085	4085	0
10	20230913	190700	542415790	4085	4085	4085	4085	0
11	20230913	190600	542415790	4085	4085	4085	4085	0
12	20230913	190500	542415790	4085	4085	4085	4085	0
13	20230913	190400	542415790	4085	4085	4085	4085	0
14	20230913	190300	542415790	4085	4085	4085	4085	0
15	20230913	190200	542415790	4085	4085	4085	4085	0
16	20230913	190100	542415790	4085	4085	4085	4085	0
17	20230913	190000	542415790	4085	4085	4085	4085	0
18	20230913	185900	542415790	4085	4085	4085	4085	0
19	20230913	185800	542415790	4085	4085	4085	4085	0
20	20230913	185700	542415790	4085	4085	4085	4085	0
21	20230913	185600	542415790	4085	4085	4085	4085	0
22	20230913	185500	542415790	4085	4085	4085	4085	0
23	20230913	185400	542415790	4085	4085	4085	4085	0
24	20230913	185300	542415790	4085	4085	4085	4085	0
25	20230913	185200	542415790	4085	4085	4085	4085	0
26	20230913	185100	542415790	4085	4085	4085	4085	0
27	20230913	185000	542415790	4085	4085	4085	4085	0
28	20230913	184900	542415790	4085	4085	4085	4085	0
29	20230913	184800	542415790	4085	4085	4085	4085	0
30	20230913	184700	542415790	4085	4085	4085	4085	0
31	20230913	184600	542415790	4085	4085	4085	4085	0
32	20230913	184500	542415790	4085	4085	4085	4085	2568
33	20230913	184400	542415790	4085	4085	4085	4085	0
34	20230913	184300	542415790	4085	4085	4085	4085	0
35	20230913	184200	542415790	4085	4085	4085	4085	0
36	20230913	184100	542415790	4085	4085	4085	4085	0
37	20230913	184000	542415790	4085	4085	4085	4085	0
38	20230913	183900	542415790	4085	4085	4085	4085	0
39	20230913	183800	542415790	4085	4085	4085	4085	0
40	20230913	183700	542415790	4085	4085	4085	4085	0
41	20230913	183600	542415790	4085	4085	4085	4085	0
42	20230913	183500	542415790	4085	4085	4085	4085	0
43	20230913	183400	542415790	4085	4085	4085	4085	0
44	20230913	183300	542415790	4085	4085	4085	4085	0
45	20230913	183200	542415790	4085	4085	4085	4085	0
46	20230913	183100	542415790	4085	4085	4085	4085	0
47	20230913	183000	542415790	4085	4085	4085	4085	0
48	20230913	182900	542415790	4085	4085	4085	4085	0
49	20230913	182800	542415790	4085	4085	4085	4085	0
50	20230913	182700	542415790	4085	4085	4085	4085	0
51	20230913	182600	542415790	4085	4085	4085	4085	0
52	20230913	182500	542415790	4085	4085	4085	4085	0
53	20230913	182400	542415790	4085	4085	4085	4085	0
54	20230913	182300	542415790	4085	4085	4085	4085	0
55	20230913	182200	542415790	4085	4085	4085	4085	0
56	20230913	182100	542415790	4085	4085	4085	4085	0
57	20230913	182000	542415790	4085	4085	4085	4085	0
58	20230913	181900	542415790	4085	4085	4085	4085	0
59	20230913	181800	542415790	4085	4085	4085	4085	0
60	20230913	181700	542415790	4085	4085	4085	4085	0
61	20230913	181600	542415790	4085	4085	4085	4085	0
62	20230913	181500	542415790	4085	4085	4085	4085	2568
63	20230913	181400	542415790	4085	4085	4085	4085	0
64	20230913	181300	542415790	4085	4085	4085	4085	0
65	20230913	181200	542415790	4085	4085	4085	4085	0
66	20230913	181100	542415790	4085	4085	4085	4085	0
67	20230913	181000	542415790	4085	4085	4085	4085	0
68	20230913	180900	542415790	4085	4085	4085	4085	0
69	20230913	180800	542415790	4085	4085	4085	4085	0
70	20230913	180700	542415790	4085	4085	4085	4085	0
71	20230913	180600	542415790	4085	4085	4085	4085	0
72	20230913	180500	542415790	4085	4085	4085	4085	0
73	20230913	180400	542415790	4085	4085	4085	4085	0
74	20230913	180300	542415790	4085	4085	4085	4085	0
75	20230913	180200	542415790	4085	4085	4085	4085	0
76	20230913	180100	542415790	4085	4085	4085	4085	0
77	20230913	180000	542415790	4085	4085	4085	4085	0
78	20230913	175900	542415790	4085	4085	4085	4085	0
79	20230913	175800	542415790	4085	4085	4085	4085	0
80	20230913	175700	542415790	4085	4085	4085	4085	0
81	20230913	175600	542415790	4085	4085	4085	4085	0
82	20230913	175500	542415790	4085	4085	4085	4085	0
83	20230913	175400	542415790	4085	4085	4085	4085	0
84	20230913	175300	542415790	4085	4085	4085	4085	0
85	20230913	175200	542415790	4085	4085	4085	4085	0
86	20230913	175100	542415790	4085	4085	4085	4085	0
87	20230913	175000	542415790	4085	4085	4085	4085	0
88	20230913	174900	542415790	4085	4085	4085	4085	0
89	20230913	174800	542415790	4085	4085	4085	4085	0
90	20230913	174700	542415790	4085	4085	4085	4085	0
91	20230913	174600	542415790	4085	4085	4085	4085	0
92	20230913	174500	542415790	4085	4085	4085	4085	2568
93	20230913	174400	542415790	4085	4085	4085	4085	0
94	20230913	174300	542415790	4085	4085	4085	4085	0
95	20230913	174200	542415790	4085	4085	4085	4085	0
96	20230913	174100	542415790	4085	4085	4085	4085	0
97	20230913	174000	542415790	4085	4085	4085	4085	0
98	20230913	173900	542415790	4085	4085	4085	4085	0
99	20230913	173800	542415790	4085	4085	4085	4085	0
100	20230913	173700	542415790	4085	4085	4085	4085	0
101	20230913	173600	542415790	4085	4085	4085	4085	0
102	20230913	173500	542415790	4085	4085	4085	4085	0
103	20230913	173400	542415790	4085	4085	4085	4085	0
104	20230913	173300	542415790	4085	4085	4085	4085	0
105	20230913	173200	542415790	4085	4085	4085	4085	0
106	20230913	173100	542415790	4085	4085	4085	4085	0
107	20230913	173000	542415790	4085	4085	4085	4085	0
108	20230913	172900	542415790	4085	4085	4085	4085	0
109	20230913	172800	542415790	4085	4085	4085	4085	0
110	20230913	172700	542415790	4085	4085	4085	4085	0
111	20230913	172600	542415790	4085	4085	4085	4085	0
112	20230913	172500	542415790	4085	4085	4085	4085	0
113	20230913	172400	542415790	4085	4085	4085	4085	0
114	20230913	172300	542415790	4085	4085	4085	4085	0
115	20230913	172200	542415790	4085	4085	4085	4085	0
116	20230913	172100	542415790	4085	4085	4085	4085	0
117	20230913	172000	542415790	4085	4085	4085	4085	0
118	20230913	171900	542415790	4085	4085	4085	4085	0
119	20230913	171800	542415790	4085	4085	4085	4085	0
120	20230913	171700	542415790	4085	4085	4085	4085	0
121	20230913	171600	542415790	4085	4085	4085	4085	0
122	20230913	171500	542415790	4085	4085	4085	4085	2568
123	20230913	171400	542415790	4085	4085	4085	4085	0
124	20230913	171300	542415790	4085	4085	4085	4085	0
125	20230913	171200	542415790	4085	4085	4085	4085	0
126	20230913	171100	542415790	4085	4085	4085	4085	0
127	20230913	171000	542415790	4085	4085	4085	4085	0
128	20230913	170900	542415790	4085	4085	4085	4085	0
129	20230913	170800	542415790	4085	4085	4085	4085	0
130	20230913	170700	542415790	4085	4085	4085	4085	0
131	20230913	170600	542415790	4085	4085	4085	4085	0
132	20230913	170500	542415790	4085	4085	4085	4085	0
133	20230913	170400	542415790	4085	4085	4085	4085	0
134	20230913	170300	542415790	4085	4085	4085	4085	0
135	20230913	170200	542415790	4085	4085	4085	4085	0
136	20230913	170100	542415790	4085	4085	4085	4085	0
137	20230913	170000	542415790	4085	4085	4085	4085	0
138	20230913	165900	542415790	4085	4085	4085	4085	0
139	20230913	165800	542415790	4085	4085	4085	4085	0
140	20230913	165700	542415790	4085	4085	4085	4085	0
141	20230913	165600	542415790	4085	4085	4085	4085	0
142	20230913	165500	542415790	4085	4085	4085	4085	0
143	20230913	165400	542415790	4085	4085	4085	4085	0
144	20230913	165300	542415790	4085	4085	4085	4085	0
145	20230913	165200	542415790	4085	4085	4085	4085	0
146	20230913	165100	542415790	4085	4085	4085	4085	0
147	20230913	165000	542415790	4085	4085	4085	4085	0
148	20230913	164900	542415790	4085	4085	4085	4085	0
149	20230913	164800	542415790	4085	4085	4085	4085	0
150	20230913	164700	542415790	4085	4085	4085	4085	0
151	20230913	164600	542415790	4085	4085	4085	4085	0
152	20230913	164500	542415790	4085	4085	4085	4085	2568
153	20230913	164400	542415790	4085	4085	4085	4085	0
154	20230913	164300	542415790	4085	4085	4085	4085	0
155	20230913	164200	542415790	4085	4085	4085	4085	0
156	20230913	164100	542415790	4085	4085	4085	4085	0
157	20230913	164000	542415790	4085	4085	4085	4085	0
158	20230913	163900	542415790	4085	4085	4085	4085	0
159	20230913	163800	542415790	4085	4085	4085	4085	0
160	20230913	163700	542415790	4085	4085	4085	4085	0
161	20230913	163600	542415790	4085	4085	4085	4085	0
162	20230913	163500	542415790	4085	4085	4085	4085	0
163	20230913	163400	542415790	4085	4085	4085	4085	0
164	20230913	163300	542415790	4085	4085	4085	4085	0
165	20230913	163200	542415790	4085	4085	4085	4085	0
166	20230913	163100	542415790	4085	4085	4085	4085	0
167	20230913	163000	542415790	4085	4085	4085	4085	0
168	20230913	162900	542415790	4085	4085	4085	4085	0
169	20230913	162800	542415790	4085	4085	4085	4085	0
170	20230913	162700	542415790	4085	4085	4085	4085	0
171	20230913	162600	542415790	4085	4085	4085	4085	0
172	20230913	162500	542415790	4085	4085	4085	4085	0
173	20230913	162400	542415790	4085	4085	4085	4085	0
174	20230913	162300	542415790	4085	4085	4085	4085	0
175	20230913	162200	542415790	4085	4085	4085	4085	0
176	20230913	162100	542415790	4085	4085	4085	4085	0
177	20230913	162000	542415790	4085	4085	4085	4085	0
178	20230913	161900	542415790	4085	4085	4085	4085	0
179	20230913	161800	542415790	4085	4085	4085	4085	0
180	20230913	161700	542415790	4085	4085	4085	4085	0
181	20230913	161600	542415790	4085	4085	4085	4085	0
182	20230913	161500	542415790	4085	4085	4085	4085	2568
183	20230913	161400	542415790	4085	4085	4085	4085	0
184	20230913	161300	542415790	4085	4085	4085	4085	0
185	20230913	161200	542415790	4085	4085	4085	4085	0
186	20230913	161100	542415790	4085	4085	4085	4085	0
187	20230913	161000	542415790	4085	4085	4085	4085	0
188	20230913	160900	542415790	4085	4085	4085	4085	0
189	20230913	160800	542415790	4085	4085	4085	4085	0
190	20230913	160700	542415790	4085	4085	4085	4085	0
191	20230913	160600	542415790	4085	4085	4085	4085	0
192	20230913	160500	542415790	4085	4085	4085	4085	0
193	20230913	160400	542415790	4085	4085	4085	4085	0
194	20230913	160300	542415790	4085	4085	4085	4085	0
195	20230913	160200	542415790	4085	4085	4085	4085	0
196	20230913	160100	542415790	4085	4085	4085	4085	0
197	20230913	160000	542415790	4085	4085	4085	4085	0
198	20230913	155900	542415790	4085	4085	4085	4085	0
199	20230913	155800	542415790	4085	4085	4085	4085	0
200	20230913	155700	542415790	4085	4085	4085	4085	0
201	20230913	155600	542415790	4085	4085	4085	4085	0
202	20230913	155500	542415790	4085	4085	4085	4085	0
203	20230913	155400	542415790	4085	4085	4085	4085	0
204	20230913	155300	542415790	4085	4085	4085	4085	0
205	20230913	155200	542415790	4085	4085	4085	4085	0
206	20230913	155100	542415790	4085	4085	4085	4085	0
207	20230913	155000	542415790	4085	4085	4085	4085	0
208	20230913	154900	542415790	4085	4085	4085	4085	0
209	20230913	154800	542415790	4085	4085	4085	4085	0
210	20230913	154700	542415790	4085	4085	4085	4085	0
211	20230913	154600	542415790	4085	4085	4085	4085	0
212	20230913	154500	542415790	4085	4085	4085	4085	2568
213	20230913	154400	542415790	4085	4085	4085	4085	0
214	20230913	154300	542415790	4085	4085	4085	4085	0
215	20230913	154200	542415790	4085	4085	4085	4085	0
216	20230913	154100	542415790	4085	4085	4085	4085	0
217	20230913	154000	542415790	4085	4085	4085	4085	0
218	20230913	153900	542415790	4085	4085	4085	4085	0
219	20230913	153800	542415790	4085	4085	4085	4085	0
220	20230913	153700	542415790	4085	4085	4085	4085	0
221	20230913	153600	542415790	4085	4085	4085	4085	0
222	20230913	153500	542415790	4085	4085	4085	4085	0
223	20230913	153400	542415790	4085	4085	4085	4085	0
224	20230913	153300	542415790	4085	4085	4085	4085	0
225	20230913	153200	542415790	4085	4085	4085	4085	0
226	20230913	153100	542415790	4085	4085	4085	4085	0
227	20230913	153000	542415790	4085	4085	4085	4085	2568
228	20230913	152900	531925510	4085	4085	4085	4085	0
229	20230913	152800	531925510	4085	4085	4085	4085	0
230	20230913	152700	531925510	4085	4085	4085	4085	0
231	20230913	152600	531925510	4085	4085	4085	4085	0
232	20230913	152500	531925510	4085	4085	4085	4085	0
233	20230913	152400	531925510	4085	4085	4085	4085	0
234	20230913	152300	531925510	4085	4085	4085	4085	0
235	20230913	152200	531925510	4085	4085	4085	4085	0
236	20230913	152100	531925510	4085	4085	4085	4085	0
237	20230913	152000	531925510	4085	4085	4085	4085	0
238	20230913	151900	531925510	4085	4085	4090	4080	2004
239	20230913	151800	523739170	4085	4085	4085	4085	2
240	20230913	151700	523731000	4080	4080	4080	4080	170
241	20230913	151600	523037400	4080	4085	4085	4080	251
242	20230913	151500	522013265	4085	4080	4085	4080	115
243	20230913	151400	521544050	4085	4085	4085	4085	6
244	20230913	151300	521519540	4085	4085	4085	4085	0
245	20230913	151200	521519540	4085	4085	4085	4085	20
246	20230913	151100	521437840	4085	4085	4090	4080	40
247	20230913	151000	521274570	4080	4080	4090	4075	802
248	20230913	150900	518005565	4090	4090	4090	4090	0
249	20230913	150800	518005565	4090	4090	4090	4090	10
250	20230913	150700	517964665	4095	4095	4095	4095	0
251	20230913	150600	517964665	4095	4095	4095	4080	3
252	20230913	150500	517952395	4085	4095	4095	4080	1678
253	20230913	150400	511105460	4095	4095	4095	4095	0
254	20230913	150300	511105460	4095	4095	4095	4095	0
255	20230913	150200	511105460	4095	4085	4095	4080	636
256	20230913	150100	508509735	4095	4085	4095	4085	9
257	20230913	150000	508472960	4095	4090	4095	4090	27
258	20230913	145900	508362525	4090	4090	4090	4090	2
259	20230913	145800	508354345	4090	4090	4090	4090	1
260	20230913	145700	508350255	4080	4085	4085	4080	518
261	20230913	145600	506234490	4090	4090	4090	4090	20
262	20230913	145500	506152690	4095	4095	4095	4095	40
263	20230913	145400	505988890	4095	4080	4095	4080	617
264	20230913	145300	503467250	4075	4085	4085	4075	867
265	20230913	145200	499928725	4090	4090	4090	4090	0
266	20230913	145100	499928725	4090	4095	4095	4090	180
267	20230913	145000	499192520	4090	4095	4095	4090	23
268	20230913	144900	499098445	4100	4100	4100	4100	0
269	20230913	144800	499098445	4100	4090	4100	4090	51
270	20230913	144700	498889845	4095	4095	4095	4095	141
271	20230913	144600	498312450	4100	4100	4100	4100	1
272	20230913	144500	498308350	4100	4100	4100	4100	122
273	20230913	144400	497808150	4100	4100	4100	4100	0
274	20230913	144300	497808150	4100	4100	4100	4100	98
275	20230913	144200	497406350	4105	4105	4105	4105	0
276	20230913	144100	497406350	4105	4105	4105	4105	1
277	20230913	144000	497402245	4100	4100	4105	4095	1274
278	20230913	143900	492179115	4095	4095	4095	4095	226
279	20230913	143800	491253645	4100	4100	4100	4100	231
280	20230913	143700	490306545	4100	4095	4100	4090	1039
281	20230913	143600	486051890	4105	4100	4105	4095	1402
282	20230913	143500	480308015	4105	4105	4105	4105	1
283	20230913	143400	480303910	4105	4105	4105	4105	7
284	20230913	143300	480275175	4105	4110	4115	4105	193
285	20230913	143200	479481850	4115	4105	4115	4105	289
286	20230913	143100	478294730	4115	4110	4115	4105	455
287	20230913	143000	476422530	4110	4105	4115	4105	133
288	20230913	142900	475875885	4105	4095	4105	4095	82
289	20230913	142800	475540085	4110	4110	4110	4110	20
290	20230913	142700	475457885	4110	4110	4110	4110	0
291	20230913	142600	475457885	4110	4095	4110	4095	249
292	20230913	142500	474437615	4105	4105	4105	4105	60
293	20230913	142400	474191315	4110	4110	4110	4110	0
294	20230913	142300	474191315	4110	4105	4110	4090	173
295	20230913	142200	473482280	4105	4105	4105	4105	1
296	20230913	142100	473478175	4115	4115	4115	4115	100
297	20230913	142000	473066675	4115	4095	4115	4095	501
298	20230913	141900	471015060	4115	4115	4115	4115	1
299	20230913	141800	471010945	4100	4095	4100	4095	507
300	20230913	141700	468932310	4095	4115	4115	4090	484
301	20230913	141600	466948895	4110	4115	4115	4110	13
302	20230913	141500	466895405	4115	4115	4115	4115	0
303	20230913	141400	466895405	4115	4115	4120	4115	21
304	20230913	141300	466808985	4115	4100	4115	4100	776
305	20230913	141200	463622210	4110	4115	4115	4070	1651
306	20230913	141100	456894795	4110	4095	4110	4070	1603
307	20230913	141000	450334595	4105	4075	4105	4065	3184
308	20230913	140900	437355595	3890	3890	3890	3890	0
309	20230913	140800	437355595	3890	4125	4125	3890	15914
310	20230913	140700	373146730	4135	4140	4140	4135	2
311	20230913	140600	373138455	4110	4145	4145	4110	6839
312	20230913	140500	344915480	4155	4155	4155	4155	0
313	20230913	140400	344915480	4155	4155	4155	4155	0
314	20230913	140300	344915480	4155	4155	4155	4155	0
315	20230913	140200	344915480	4155	4155	4155	4155	0
316	20230913	140100	344915480	4155	4155	4155	4155	0
317	20230913	140000	344915480	4155	4155	4155	4155	0
318	20230913	135900	344915480	4155	4155	4155	4155	1
319	20230913	135800	344911325	4155	4155	4155	4155	0
320	20230913	135700	344911325	4155	4150	4155	4150	89
321	20230913	135600	344541960	4150	4140	4150	4140	1613
322	20230913	135500	337861055	4140	4140	4140	4140	0
323	20230913	135400	337861055	4140	4140	4140	4140	4
324	20230913	135300	337844495	4140	4140	4140	4140	0
325	20230913	135200	337844495	4140	4140	4140	4140	0
326	20230913	135100	337844495	4140	4135	4140	4130	134
327	20230913	135000	337290695	4140	4140	4140	4140	0
328	20230913	134900	337290695	4140	4140	4140	4140	0
329	20230913	134800	337290695	4140	4140	4140	4140	0
330	20230913	134700	337290695	4140	4140	4140	4140	22
331	20230913	134600	337199615	4140	4140	4140	4140	0
332	20230913	134500	337199615	4140	4140	4140	4135	812
333	20230913	134400	333841430	4145	4145	4145	4145	1
334	20230913	134300	333837285	4145	4145	4145	4145	0
335	20230913	134200	333837285	4145	4145	4145	4145	0
336	20230913	134100	333837285	4145	4140	4145	4140	104
337	20230913	134000	333406710	4145	4140	4145	4140	20
338	20230913	133900	333323905	4145	4140	4145	4140	14
339	20230913	133800	333265940	4145	4140	4145	4140	102
340	20230913	133700	332843650	4140	4140	4140	4140	2
341	20230913	133600	332835370	4145	4145	4145	4145	0
342	20230913	133500	332835370	4145	4145	4145	4145	0
343	20230913	133400	332835370	4145	4145	4145	4145	1
344	20230913	133300	332831225	4145	4145	4145	4145	0
345	20230913	133200	332831225	4145	4145	4145	4145	1
346	20230913	133100	332827080	4150	4140	4150	4140	252
347	20230913	133000	331782940	4145	4140	4145	4140	1150
348	20230913	132900	327017535	4140	4135	4140	4135	2
349	20230913	132800	327009260	4140	4140	4140	4140	53
350	20230913	132700	326789840	4140	4140	4140	4140	266
351	20230913	132600	325688600	4140	4140	4140	4140	476
352	20230913	132500	323717960	4145	4140	4145	4140	264
353	20230913	132400	322624995	4145	4145	4145	4145	0
354	20230913	132300	322624995	4145	4145	4145	4145	0
355	20230913	132200	322624995	4145	4145	4145	4145	0
356	20230913	132100	322624995	4145	4145	4145	4145	69
357	20230913	132000	322338990	4135	4140	4140	4135	119
358	20230913	131900	321846915	4145	4145	4145	4145	0
359	20230913	131800	321846915	4145	4140	4145	4140	3
360	20230913	131700	321834490	4140	4140	4140	4140	7
361	20230913	131600	321805510	4140	4135	4140	4135	2
362	20230913	131500	321797235	4140	4140	4140	4140	800
363	20230913	131400	318485235	4140	4140	4140	4140	0
364	20230913	131300	318485235	4140	4135	4140	4130	250
365	20230913	131200	317451485	4135	4135	4135	4135	1000
366	20230913	131100	313316485	4140	4140	4140	4140	2
367	20230913	131000	313308205	4140	4140	4140	4140	20
368	20230913	130900	313225405	4140	4140	4140	4140	0
369	20230913	130800	313225405	4140	4140	4140	4140	35
370	20230913	130700	313080505	4140	4140	4140	4140	0
371	20230913	130600	313080505	4140	4140	4140	4140	5
372	20230913	130500	313059805	4135	4135	4135	4135	0
373	20230913	130400	313059805	4135	4135	4135	4135	151
374	20230913	130300	312435420	4135	4135	4135	4135	10
375	20230913	130200	312394070	4135	4135	4135	4135	62
376	20230913	130100	312137700	4135	4135	4135	4135	0
377	20230913	130000	312137700	4135	4135	4135	4135	0
378	20230913	125900	312137700	4135	4135	4135	4135	20
379	20230913	125800	312055000	4130	4130	4130	4130	0
380	20230913	125700	312055000	4130	4130	4130	4130	0
381	20230913	125600	312055000	4130	4140	4140	4130	941
382	20230913	125500	308161875	4140	4145	4145	4140	2548
383	20230913	125400	297609725	4145	4145	4145	4145	242
384	20230913	125300	296606635	4165	4165	4165	4165	0
385	20230913	125200	296606635	4165	4165	4165	4165	0
386	20230913	125100	296606635	4165	4165	4165	4165	0
387	20230913	125000	296606635	4165	4165	4165	4165	0
388	20230913	124900	296606635	4165	4150	4165	4145	506
389	20230913	124800	294509225	4170	4170	4170	4170	0
390	20230913	124700	294509225	4170	4170	4170	4145	3
391	20230913	124600	294496740	4145	4155	4155	4145	2
392	20230913	124500	294488440	4170	4170	4170	4170	1
393	20230913	124400	294484270	4145	4160	4160	4145	1137
394	20230913	124300	289765970	4175	4175	4175	4175	0
395	20230913	124200	289765970	4175	4175	4175	4175	12
396	20230913	124100	289715870	4165	4165	4165	4165	8
397	20230913	124000	289682550	4175	4165	4175	4165	5
398	20230913	123900	289661700	4175	4165	4175	4165	17
399	20230913	123800	289590885	4175	4175	4175	4175	0
400	20230913	123700	289590885	4175	4175	4175	4175	10
401	20230913	123600	289549135	4175	4175	4175	4175	0
402	20230913	123500	289549135	4175	4175	4175	4175	0
403	20230913	123400	289549135	4175	4175	4175	4175	0
404	20230913	123300	289549135	4175	4165	4175	4165	153
405	20230913	123200	288911880	4165	4165	4165	4165	0
406	20230913	123100	288911880	4165	4165	4165	4165	2
407	20230913	123000	288903550	4165	4165	4165	4165	0
408	20230913	122900	288903550	4165	4165	4165	4165	0
409	20230913	122800	288903550	4165	4165	4165	4165	1
410	20230913	122700	288899385	4165	4165	4165	4165	0
411	20230913	122600	288899385	4165	4165	4165	4165	30
412	20230913	122500	288774435	4165	4165	4165	4165	45
413	20230913	122400	288587010	4165	4160	4165	4160	85
414	20230913	122300	288233205	4165	4165	4165	4160	43
415	20230913	122200	288054220	4185	4185	4185	4185	0
416	20230913	122100	288054220	4185	4160	4185	4160	507
417	20230913	122000	285945075	4185	4185	4185	4185	1
418	20230913	121900	285940890	4175	4175	4175	4175	1
419	20230913	121800	285936715	4190	4170	4200	4160	104
420	20230913	121700	285503955	4200	4165	4200	4165	221
421	20230913	121600	284579135	4160	4160	4160	4160	1195
422	20230913	121500	279607935	4160	4160	4160	4160	1
423	20230913	121400	279603775	4160	4160	4160	4160	0
424	20230913	121300	279603775	4160	4160	4160	4160	10
425	20230913	121200	279562175	4160	4145	4160	4145	2
426	20230913	121100	279553870	4160	4160	4160	4160	1
427	20230913	121000	279549710	4155	4145	4155	4145	22
428	20230913	120900	279458510	4145	4145	4145	4145	117
429	20230913	120800	278973545	4145	4145	4145	4145	119
430	20230913	120700	278480290	4145	4145	4145	4145	707
431	20230913	120600	275549775	4145	4145	4145	4145	600
432	20230913	120500	273062775	4145	4145	4145	4145	0
433	20230913	120400	273062775	4145	4145	4145	4145	0
434	20230913	120300	273062775	4145	4145	4145	4145	0
435	20230913	120200	273062775	4145	4145	4145	4145	1
436	20230913	120100	273058630	4145	4145	4145	4145	0
437	20230913	120000	273058630	4145	4145	4145	4145	0
438	20230913	115900	273058630	4145	4140	4145	4140	102
439	20230913	115800	272636345	4145	4145	4145	4145	0
440	20230913	115700	272636345	4145	4145	4145	4145	2
441	20230913	115600	272628055	4140	4150	4150	4140	1480
442	20230913	115500	266492830	4160	4160	4160	4160	20
443	20230913	115400	266409630	4160	4160	4160	4160	3
444	20230913	115300	266397150	4160	4160	4160	4160	10
445	20230913	115200	266355550	4160	4160	4160	4160	1
446	20230913	115100	266351390	4150	4150	4150	4150	83
447	20230913	115000	266006940	4160	4160	4160	4160	0
448	20230913	114900	266006940	4160	4160	4160	4150	12
449	20230913	114800	265957060	4160	4150	4160	4150	3
450	20230913	114700	265944590	4150	4160	4160	4150	14
451	20230913	114600	265886440	4160	4160	4160	4160	0
452	20230913	114500	265886440	4160	4160	4160	4160	0
453	20230913	114400	265886440	4160	4160	4160	4160	0
454	20230913	114300	265886440	4160	4160	4160	4160	1
455	20230913	114200	265882280	4160	4160	4160	4160	0
456	20230913	114100	265882280	4160	4160	4160	4160	0
457	20230913	114000	265882280	4160	4160	4160	4160	0
458	20230913	113900	265882280	4160	4160	4160	4145	12
459	20230913	113800	265832510	4145	4160	4160	4145	11
460	20230913	113700	265786875	4150	4150	4160	4150	153
461	20230913	113600	265151915	4150	4155	4155	4150	559
462	20230913	113500	262830060	4150	4150	4150	4150	18
463	20230913	113400	262755360	4155	4155	4155	4155	0
464	20230913	113300	262755360	4155	4155	4155	4155	0
465	20230913	113200	262755360	4155	4155	4155	4155	60
466	20230913	113100	262506060	4155	4155	4155	4155	1
467	20230913	113000	262501905	4155	4155	4155	4155	0
468	20230913	112900	262501905	4155	4155	4155	4150	90
469	20230913	112800	262127990	4155	4155	4155	4155	1
470	20230913	112700	262123835	4155	4150	4155	4150	149
471	20230913	112600	261505385	4155	4155	4155	4155	0
472	20230913	112500	261505385	4155	4155	4155	4155	1
473	20230913	112400	261501230	4150	4150	4150	4150	1676
474	20230913	112300	254545830	4150	4150	4150	4150	0
475	20230913	112200	254545830	4150	4150	4150	4150	0
476	20230913	112100	254545830	4150	4140	4150	4140	22
477	20230913	112000	254454740	4140	4140	4140	4140	1
478	20230913	111900	254450600	4150	4150	4150	4150	1
479	20230913	111800	254446450	4150	4150	4150	4150	73
480	20230913	111700	254143500	4150	4140	4150	4135	224
481	20230913	111600	253215630	4150	4150	4150	4140	108
482	20230913	111500	252767600	4150	4150	4150	4150	11
483	20230913	111400	252721950	4140	4145	4145	4140	599
484	20230913	111300	250240830	4150	4150	4150	4150	0
485	20230913	111200	250240830	4150	4150	4150	4150	11
486	20230913	111100	250195180	4150	4150	4150	4150	0
487	20230913	111000	250195180	4150	4150	4150	4145	114
488	20230913	110900	249722145	4150	4150	4150	4150	3
489	20230913	110800	249709695	4150	4150	4150	4150	10
490	20230913	110700	249668195	4150	4155	4155	4150	13
491	20230913	110600	249614240	4155	4155	4155	4150	512
492	20230913	110500	247489015	4160	4155	4160	4155	28
493	20230913	110400	247372620	4160	4160	4160	4160	10
494	20230913	110300	247331020	4160	4160	4160	4160	0
495	20230913	110200	247331020	4160	4150	4160	4150	1001
496	20230913	110100	243176860	4160	4160	4160	4160	101
497	20230913	110000	242756700	4160	4150	4160	4150	71
498	20230913	105900	242461355	4160	4155	4160	4155	71
499	20230913	105800	242166345	4155	4155	4155	4155	11
500	20230913	105700	242120640	4155	4155	4155	4155	0
501	20230913	105600	242120640	4155	4150	4155	4145	33
502	20230913	105500	241983730	4155	4155	4160	4150	2127
503	20230913	105400	233149650	4155	4155	4160	4155	131
504	20230913	105300	232605340	4150	4160	4160	4150	1132
505	20230913	105200	227905705	4160	4155	4160	4155	731
506	20230913	105100	224867395	4160	4160	4165	4160	75
507	20230913	105000	224555390	4165	4175	4175	4160	496
508	20230913	104900	222489750	4170	4175	4175	4170	369
509	20230913	104800	220950870	4175	4175	4175	4175	921
510	20230913	104700	217105695	4180	4180	4180	4180	0
511	20230913	104600	217105695	4180	4180	4180	4180	1614
512	20230913	104500	210359175	4190	4175	4190	4175	187
513	20230913	104400	209577580	4180	4190	4190	4180	1665
514	20230913	104300	202617805	4190	4190	4190	4190	10
515	20230913	104200	202575905	4190	4175	4190	4175	8
516	20230913	104100	202542460	4190	4190	4190	4190	10
517	20230913	104000	202500560	4190	4190	4190	4190	10
518	20230913	103900	202458660	4190	4190	4190	4190	1
519	20230913	103800	202454470	4180	4190	4210	4175	7312
520	20230913	103700	171850210	4190	4190	4190	4190	113
521	20230913	103600	171376740	4190	4190	4210	4185	1835
522	20230913	103500	163692305	4210	4190	4210	4190	215
523	20230913	103400	162791350	4210	4210	4210	4210	30
524	20230913	103300	162665050	4210	4210	4210	4210	0
525	20230913	103200	162665050	4210	4210	4210	4210	0
526	20230913	103100	162665050	4210	4210	4210	4210	0
527	20230913	103000	162665050	4210	4210	4210	4210	0
528	20230913	102900	162665050	4210	4210	4210	4210	0
529	20230913	102800	162665050	4210	4190	4210	4190	37
530	20230913	102700	162509975	4210	4190	4210	4185	1003
531	20230913	102600	158307020	4210	4210	4210	4195	128
532	20230913	102500	157768530	4200	4195	4210	4190	146
533	20230913	102400	157156735	4190	4200	4200	4190	215
534	20230913	102300	156255535	4200	4205	4220	4190	5297
535	20230913	102200	134012660	4210	4210	4210	4210	95
536	20230913	102100	133612710	4225	4225	4225	4225	0
537	20230913	102000	133612710	4225	4215	4225	4215	201
538	20230913	101900	132763985	4225	4225	4225	4225	0
539	20230913	101800	132763985	4225	4200	4225	4200	5
540	20230913	101700	132742960	4200	4210	4210	4200	4125
541	20230913	101600	115394270	4210	4210	4210	4210	4
542	20230913	101500	115377430	4210	4215	4215	4210	1681
543	20230913	101400	108300415	4230	4230	4230	4230	0
544	20230913	101300	108300415	4230	4230	4230	4230	0
545	20230913	101200	108300415	4230	4215	4230	4210	7
546	20230913	101100	108270900	4230	4230	4230	4230	1
547	20230913	101000	108266670	4210	4210	4210	4210	205
548	20230913	100900	107403620	4230	4230	4230	4230	0
549	20230913	100800	107403620	4230	4215	4230	4215	6
550	20230913	100700	107378300	4230	4215	4230	4210	14
551	20230913	100600	107319265	4215	4220	4220	4215	8767
552	20230913	100500	70332660	4220	4220	4220	4220	1
553	20230913	100400	70328440	4235	4235	4235	4235	51
554	20230913	100300	70112455	4235	4220	4235	4220	2104
555	20230913	100200	61232035	4235	4225	4235	4225	3
556	20230913	100100	61219350	4235	4220	4235	4220	1052
557	20230913	100000	56779895	4220	4220	4220	4220	0
558	20230913	095900	56779895	4220	4220	4220	4220	91
559	20230913	095800	56395875	4220	4220	4220	4220	62
560	20230913	095700	56134235	4220	4220	4220	4220	1139
561	20230913	095600	51327655	4220	4210	4220	4210	84
562	20230913	095500	50973980	4220	4220	4220	4215	19
563	20230913	095400	50893810	4215	4240	4240	4210	5014
564	20230913	095300	29733115	4225	4225	4240	4225	669
565	20230913	095200	26906555	4245	4235	4245	4230	51
566	20230913	095100	26690625	4250	4250	4250	4250	0
567	20230913	095000	26690625	4250	4250	4250	4250	0
568	20230913	094900	26690625	4250	4250	4250	4250	0
569	20230913	094800	26690625	4250	4250	4250	4250	0
570	20230913	094700	26690625	4250	4250	4250	4250	0
571	20230913	094600	26690625	4250	4250	4250	4250	0
572	20230913	094500	26690625	4250	4245	4250	4245	2
573	20230913	094400	26682130	4255	4240	4255	4225	745
574	20230913	094300	23531275	4255	4255	4255	4255	0
575	20230913	094200	23531275	4255	4255	4255	4255	0
576	20230913	094100	23531275	4255	4245	4255	4245	2
577	20230913	094000	23522775	4240	4240	4255	4240	5
578	20230913	093900	23501560	4255	4255	4255	4255	1
579	20230913	093800	23497305	4255	4255	4255	4255	0
580	20230913	093700	23497305	4255	4255	4255	4255	0
581	20230913	093600	23497305	4255	4255	4255	4255	0
582	20230913	093500	23497305	4255	4255	4255	4255	0
583	20230913	093400	23497305	4255	4255	4255	4255	40
584	20230913	093300	23327105	4255	4255	4255	4255	20
585	20230913	093200	23242005	4255	4255	4255	4255	0
586	20230913	093100	23242005	4255	4235	4255	4230	253
587	20230913	093000	22170515	4260	4260	4260	4260	100
588	20230913	092900	21744515	4260	4230	4260	4225	353
589	20230913	092800	20251770	4270	4270	4270	4270	0
590	20230913	092700	20251770	4270	4270	4270	4270	0
591	20230913	092600	20251770	4270	4270	4270	4270	0
592	20230913	092500	20251770	4270	4260	4270	4260	80
593	20230913	092400	19910710	4260	4260	4260	4260	0
594	20230913	092300	19910710	4260	4260	4260	4260	32
595	20230913	092200	19774390	4260	4260	4260	4260	0
596	20230913	092100	19774390	4260	4230	4260	4225	553
597	20230913	092000	17436265	4225	4225	4225	4225	1
598	20230913	091900	17432040	4230	4245	4245	4230	348
599	20230913	091800	15958195	4265	4260	4265	4260	242
600	20230913	091700	14926095	4265	4265	4265	4265	0
601	20230913	091600	14926095	4265	4245	4265	4245	52
602	20230913	091500	14705335	4265	4255	4265	4235	10
603	20230913	091400	14662785	4270	4260	4270	4260	12
604	20230913	091300	14611655	4270	4260	4270	4260	622
605	20230913	091200	11955745	4260	4250	4260	4250	232
606	20230913	091100	10969680	4250	4250	4250	4250	1
607	20230913	091000	10965430	4240	4240	4240	4240	193
608	20230913	090900	10147110	4240	4240	4240	4240	10
609	20230913	090800	10104710	4240	4235	4240	4235	402
610	20230913	090700	8402020	4235	4210	4235	4210	474
611	20230913	090600	6406455	4210	4230	4235	4210	241
612	20230913	090500	5390570	4235	4235	4235	4235	150
613	20230913	090400	4755320	4235	4210	4235	4210	280
614	20230913	090300	3574200	4235	4235	4235	4235	0
615	20230913	090200	3574200	4235	4235	4235	4235	4
616	20230913	090100	3557260	4235	4240	4240	4210	689
617	20230913	090000	644480	4240	4240	4240	4240	152