KissMeData/018310/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185600	297186610	17380	17380	17380	17380	35
3	20230911	185500	297186610	17380	17380	17380	17380	0
4	20230911	185400	297186610	17380	17380	17380	17380	0
5	20230911	185300	297186610	17380	17380	17380	17380	0
6	20230911	185200	297186610	17380	17380	17380	17380	0
7	20230911	185100	297186610	17380	17380	17380	17380	0
8	20230911	185000	297186610	17380	17380	17380	17380	0
9	20230911	184900	297186610	17380	17380	17380	17380	0
10	20230911	184800	297186610	17380	17380	17380	17380	0
11	20230911	184700	297186610	17380	17380	17380	17380	0
12	20230911	184600	297186610	17380	17380	17380	17380	0
13	20230911	184500	297186610	17380	17380	17380	17380	0
14	20230911	184400	297186610	17380	17380	17380	17380	0
15	20230911	184300	297186610	17380	17380	17380	17380	0
16	20230911	184200	297186610	17380	17380	17380	17380	0
17	20230911	184100	297186610	17380	17380	17380	17380	0
18	20230911	184000	297186610	17380	17380	17380	17380	0
19	20230911	183900	297186610	17380	17380	17380	17380	0
20	20230911	183800	297186610	17380	17380	17380	17380	0
21	20230911	183700	297186610	17380	17380	17380	17380	0
22	20230911	183600	297186610	17380	17380	17380	17380	0
23	20230911	183500	297186610	17380	17380	17380	17380	0
24	20230911	183400	297186610	17380	17380	17380	17380	0
25	20230911	183300	297186610	17380	17380	17380	17380	0
26	20230911	183200	297186610	17380	17380	17380	17380	0
27	20230911	183100	297186610	17380	17380	17380	17380	0
28	20230911	183000	297186610	17380	17380	17380	17380	0
29	20230911	182900	297186610	17380	17380	17380	17380	0
30	20230911	182800	297186610	17380	17380	17380	17380	0
31	20230911	182700	297186610	17380	17380	17380	17380	0
32	20230911	182600	297186610	17380	17380	17380	17380	35
33	20230911	182500	297186610	17380	17380	17380	17380	0
34	20230911	182400	297186610	17380	17380	17380	17380	0
35	20230911	182300	297186610	17380	17380	17380	17380	0
36	20230911	182200	297186610	17380	17380	17380	17380	0
37	20230911	182100	297186610	17380	17380	17380	17380	0
38	20230911	182000	297186610	17380	17380	17380	17380	0
39	20230911	181900	297186610	17380	17380	17380	17380	0
40	20230911	181800	297186610	17380	17380	17380	17380	0
41	20230911	181700	297186610	17380	17380	17380	17380	0
42	20230911	181600	297186610	17380	17380	17380	17380	0
43	20230911	181500	297186610	17380	17380	17380	17380	0
44	20230911	181400	297186610	17380	17380	17380	17380	0
45	20230911	181300	297186610	17380	17380	17380	17380	0
46	20230911	181200	297186610	17380	17380	17380	17380	0
47	20230911	181100	297186610	17380	17380	17380	17380	0
48	20230911	181000	297186610	17380	17380	17380	17380	0
49	20230911	180900	297186610	17380	17380	17380	17380	0
50	20230911	180800	297186610	17380	17380	17380	17380	0
51	20230911	180700	297186610	17380	17380	17380	17380	0
52	20230911	180600	297186610	17380	17380	17380	17380	0
53	20230911	180500	297186610	17380	17380	17380	17380	0
54	20230911	180400	297186610	17380	17380	17380	17380	0
55	20230911	180300	297186610	17380	17380	17380	17380	0
56	20230911	180200	297186610	17380	17380	17380	17380	0
57	20230911	180100	297186610	17380	17380	17380	17380	0
58	20230911	180000	297186610	17380	17380	17380	17380	0
59	20230911	175900	297186610	17380	17380	17380	17380	0
60	20230911	175800	297186610	17380	17380	17380	17380	0
61	20230911	175700	297186610	17380	17380	17380	17380	0
62	20230911	175600	297186610	17380	17380	17380	17380	35
63	20230911	175500	297186610	17380	17380	17380	17380	0
64	20230911	175400	297186610	17380	17380	17380	17380	0
65	20230911	175300	297186610	17380	17380	17380	17380	0
66	20230911	175200	297186610	17380	17380	17380	17380	0
67	20230911	175100	297186610	17380	17380	17380	17380	0
68	20230911	175000	297186610	17380	17380	17380	17380	0
69	20230911	174900	297186610	17380	17380	17380	17380	0
70	20230911	174800	297186610	17380	17380	17380	17380	0
71	20230911	174700	297186610	17380	17380	17380	17380	0
72	20230911	174600	297186610	17380	17380	17380	17380	0
73	20230911	174500	297186610	17380	17380	17380	17380	0
74	20230911	174400	297186610	17380	17380	17380	17380	0
75	20230911	174300	297186610	17380	17380	17380	17380	0
76	20230911	174200	297186610	17380	17380	17380	17380	0
77	20230911	174100	297186610	17380	17380	17380	17380	0
78	20230911	174000	297186610	17380	17380	17380	17380	0
79	20230911	173900	297186610	17380	17380	17380	17380	0
80	20230911	173800	297186610	17380	17380	17380	17380	0
81	20230911	173700	297186610	17380	17380	17380	17380	0
82	20230911	173600	297186610	17380	17380	17380	17380	0
83	20230911	173500	297186610	17380	17380	17380	17380	0
84	20230911	173400	297186610	17380	17380	17380	17380	0
85	20230911	173300	297186610	17380	17380	17380	17380	0
86	20230911	173200	297186610	17380	17380	17380	17380	0
87	20230911	173100	297186610	17380	17380	17380	17380	0
88	20230911	173000	297186610	17380	17380	17380	17380	0
89	20230911	172900	297186610	17380	17380	17380	17380	0
90	20230911	172800	297186610	17380	17380	17380	17380	0
91	20230911	172700	297186610	17380	17380	17380	17380	0
92	20230911	172600	297186610	17380	17380	17380	17380	35
93	20230911	172500	297186610	17380	17380	17380	17380	0
94	20230911	172400	297186610	17380	17380	17380	17380	0
95	20230911	172300	297186610	17380	17380	17380	17380	0
96	20230911	172200	297186610	17380	17380	17380	17380	0
97	20230911	172100	297186610	17380	17380	17380	17380	0
98	20230911	172000	297186610	17380	17380	17380	17380	0
99	20230911	171900	297186610	17380	17380	17380	17380	0
100	20230911	171800	297186610	17380	17380	17380	17380	0
101	20230911	171700	297186610	17380	17380	17380	17380	0
102	20230911	171600	297186610	17380	17380	17380	17380	0
103	20230911	171500	297186610	17380	17380	17380	17380	0
104	20230911	171400	297186610	17380	17380	17380	17380	0
105	20230911	171300	297186610	17380	17380	17380	17380	0
106	20230911	171200	297186610	17380	17380	17380	17380	0
107	20230911	171100	297186610	17380	17380	17380	17380	0
108	20230911	171000	297186610	17380	17380	17380	17380	0
109	20230911	170900	297186610	17380	17380	17380	17380	0
110	20230911	170800	297186610	17380	17380	17380	17380	0
111	20230911	170700	297186610	17380	17380	17380	17380	0
112	20230911	170600	297186610	17380	17380	17380	17380	0
113	20230911	170500	297186610	17380	17380	17380	17380	0
114	20230911	170400	297186610	17380	17380	17380	17380	0
115	20230911	170300	297186610	17380	17380	17380	17380	0
116	20230911	170200	297186610	17380	17380	17380	17380	0
117	20230911	170100	297186610	17380	17380	17380	17380	0
118	20230911	170000	297186610	17380	17380	17380	17380	0
119	20230911	165900	297186610	17380	17380	17380	17380	0
120	20230911	165800	297186610	17380	17380	17380	17380	0
121	20230911	165700	297186610	17380	17380	17380	17380	0
122	20230911	165600	297186610	17380	17380	17380	17380	35
123	20230911	165500	297186610	17380	17380	17380	17380	0
124	20230911	165400	297186610	17380	17380	17380	17380	0
125	20230911	165300	297186610	17380	17380	17380	17380	0
126	20230911	165200	297186610	17380	17380	17380	17380	0
127	20230911	165100	297186610	17380	17380	17380	17380	0
128	20230911	165000	297186610	17380	17380	17380	17380	0
129	20230911	164900	297186610	17380	17380	17380	17380	0
130	20230911	164800	297186610	17380	17380	17380	17380	0
131	20230911	164700	297186610	17380	17380	17380	17380	0
132	20230911	164600	297186610	17380	17380	17380	17380	0
133	20230911	164500	297186610	17380	17380	17380	17380	0
134	20230911	164400	297186610	17380	17380	17380	17380	0
135	20230911	164300	297186610	17380	17380	17380	17380	0
136	20230911	164200	297186610	17380	17380	17380	17380	0
137	20230911	164100	297186610	17380	17380	17380	17380	0
138	20230911	164000	297186610	17380	17380	17380	17380	0
139	20230911	163900	297186610	17380	17380	17380	17380	0
140	20230911	163800	297186610	17380	17380	17380	17380	0
141	20230911	163700	297186610	17380	17380	17380	17380	0
142	20230911	163600	297186610	17380	17380	17380	17380	0
143	20230911	163500	297186610	17380	17380	17380	17380	0
144	20230911	163400	297186610	17380	17380	17380	17380	0
145	20230911	163300	297186610	17380	17380	17380	17380	0
146	20230911	163200	297186610	17380	17380	17380	17380	0
147	20230911	163100	297186610	17380	17380	17380	17380	0
148	20230911	163000	297186610	17380	17380	17380	17380	0
149	20230911	162900	297186610	17380	17380	17380	17380	0
150	20230911	162800	297186610	17380	17380	17380	17380	0
151	20230911	162700	297186610	17380	17380	17380	17380	0
152	20230911	162600	297186610	17380	17380	17380	17380	35
153	20230911	162500	297186610	17380	17380	17380	17380	0
154	20230911	162400	297186610	17380	17380	17380	17380	0
155	20230911	162300	297186610	17380	17380	17380	17380	0
156	20230911	162200	297186610	17380	17380	17380	17380	0
157	20230911	162100	297186610	17380	17380	17380	17380	0
158	20230911	162000	297186610	17380	17380	17380	17380	0
159	20230911	161900	297186610	17380	17380	17380	17380	0
160	20230911	161800	297186610	17380	17380	17380	17380	0
161	20230911	161700	297186610	17380	17380	17380	17380	0
162	20230911	161600	297186610	17380	17380	17380	17380	0
163	20230911	161500	297186610	17380	17380	17380	17380	0
164	20230911	161400	297186610	17380	17380	17380	17380	0
165	20230911	161300	297186610	17380	17380	17380	17380	0
166	20230911	161200	297186610	17380	17380	17380	17380	0
167	20230911	161100	297186610	17380	17380	17380	17380	0
168	20230911	161000	297186610	17380	17380	17380	17380	0
169	20230911	160900	297186610	17380	17380	17380	17380	0
170	20230911	160800	297186610	17380	17380	17380	17380	0
171	20230911	160700	297186610	17380	17380	17380	17380	0
172	20230911	160600	297186610	17380	17380	17380	17380	0
173	20230911	160500	297186610	17380	17380	17380	17380	0
174	20230911	160400	297186610	17380	17380	17380	17380	0
175	20230911	160300	297186610	17380	17380	17380	17380	0
176	20230911	160200	297186610	17380	17380	17380	17380	0
177	20230911	160100	297186610	17380	17380	17380	17380	0
178	20230911	160000	297186610	17380	17380	17380	17380	0
179	20230911	155900	297186610	17380	17380	17380	17380	0
180	20230911	155800	297186610	17380	17380	17380	17380	0
181	20230911	155700	297186610	17380	17380	17380	17380	0
182	20230911	155600	297186610	17380	17380	17380	17380	35
183	20230911	155500	297186610	17380	17380	17380	17380	0
184	20230911	155400	297186610	17380	17380	17380	17380	0
185	20230911	155300	297186610	17380	17380	17380	17380	0
186	20230911	155200	297186610	17380	17380	17380	17380	0
187	20230911	155100	297186610	17380	17380	17380	17380	0
188	20230911	155000	297186610	17380	17380	17380	17380	0
189	20230911	154900	297186610	17380	17380	17380	17380	0
190	20230911	154800	297186610	17380	17380	17380	17380	0
191	20230911	154700	297186610	17380	17380	17380	17380	0
192	20230911	154600	297186610	17380	17380	17380	17380	0
193	20230911	154500	297186610	17380	17380	17380	17380	0
194	20230911	154400	297186610	17380	17380	17380	17380	0
195	20230911	154300	297186610	17380	17380	17380	17380	0
196	20230911	154200	297186610	17380	17380	17380	17380	0
197	20230911	154100	297186610	17380	17380	17380	17380	0
198	20230911	154000	297186610	17380	17380	17380	17380	0
199	20230911	153900	297186610	17380	17380	17380	17380	0
200	20230911	153800	297186610	17380	17380	17380	17380	0
201	20230911	153700	297186610	17380	17380	17380	17380	0
202	20230911	153600	297186610	17380	17380	17380	17380	0
203	20230911	153500	297186610	17380	17380	17380	17380	0
204	20230911	153400	297186610	17380	17380	17380	17380	0
205	20230911	153300	297186610	17380	17380	17380	17380	0
206	20230911	153200	297186610	17380	17380	17380	17380	0
207	20230911	153100	297186610	17380	17380	17380	17380	0
208	20230911	153000	297186610	17380	17380	17380	17380	35
209	20230911	152900	296578310	17390	17390	17390	17390	0
210	20230911	152800	296578310	17390	17390	17390	17390	0
211	20230911	152700	296578310	17390	17390	17390	17390	0
212	20230911	152600	296578310	17390	17390	17390	17390	0
213	20230911	152500	296578310	17390	17390	17390	17390	0
214	20230911	152400	296578310	17390	17390	17390	17390	0
215	20230911	152300	296578310	17390	17390	17390	17390	0
216	20230911	152200	296578310	17390	17390	17390	17390	0
217	20230911	152100	296578310	17390	17390	17390	17390	0
218	20230911	152000	296578310	17390	17390	17390	17390	0
219	20230911	151900	296578310	17390	17390	17390	17390	246
220	20230911	151800	292300370	17390	17380	17390	17380	206
221	20230911	151700	288718310	17380	17370	17380	17370	182
222	20230911	151600	285556950	17380	17370	17380	17360	48
223	20230911	151500	284722860	17360	17370	17370	17360	25
224	20230911	151400	284288620	17370	17370	17370	17370	1
225	20230911	151300	284271250	17370	17370	17370	17370	15
226	20230911	151200	284010700	17370	17370	17370	17370	0
227	20230911	151100	284010700	17370	17370	17370	17370	1
228	20230911	151000	283993330	17360	17360	17360	17360	10
229	20230911	150900	283819730	17370	17370	17370	17370	0
230	20230911	150800	283819730	17370	17360	17370	17360	28
231	20230911	150700	283333390	17370	17370	17370	17360	55
232	20230911	150600	282378390	17360	17360	17360	17360	2
233	20230911	150500	282343670	17360	17370	17370	17360	2
234	20230911	150400	282308940	17380	17380	17380	17380	0
235	20230911	150300	282308940	17380	17380	17380	17380	0
236	20230911	150200	282308940	17380	17380	17380	17380	0
237	20230911	150100	282308940	17380	17380	17380	17380	0
238	20230911	150000	282308940	17380	17380	17380	17380	3
239	20230911	145900	282256800	17380	17380	17380	17380	0
240	20230911	145800	282256800	17380	17380	17380	17380	0
241	20230911	145700	282256800	17380	17380	17380	17380	2
242	20230911	145600	282222040	17390	17390	17390	17390	0
243	20230911	145500	282222040	17390	17390	17390	17390	35
244	20230911	145400	281613390	17390	17390	17390	17390	0
245	20230911	145300	281613390	17390	17390	17390	17390	0
246	20230911	145200	281613390	17390	17390	17390	17390	0
247	20230911	145100	281613390	17390	17390	17390	17390	0
248	20230911	145000	281613390	17390	17390	17390	17390	0
249	20230911	144900	281613390	17390	17390	17390	17350	124
250	20230911	144800	279461250	17380	17380	17380	17380	47
251	20230911	144700	278644390	17360	17360	17360	17360	0
252	20230911	144600	278644390	17360	17360	17360	17360	0
253	20230911	144500	278644390	17360	17360	17360	17360	0
254	20230911	144400	278644390	17360	17360	17360	17360	0
255	20230911	144300	278644390	17360	17370	17370	17360	102
256	20230911	144200	276873660	17390	17390	17390	17390	11
257	20230911	144100	276682370	17380	17380	17380	17380	1
258	20230911	144000	276664990	17350	17350	17350	17350	0
259	20230911	143900	276664990	17350	17350	17350	17350	0
260	20230911	143800	276664990	17350	17350	17350	17350	0
261	20230911	143700	276664990	17350	17350	17350	17350	0
262	20230911	143600	276664990	17350	17350	17350	17350	0
263	20230911	143500	276664990	17350	17390	17390	17350	250
264	20230911	143400	272322790	17390	17390	17390	17390	0
265	20230911	143300	272322790	17390	17390	17390	17390	0
266	20230911	143200	272322790	17390	17390	17390	17390	0
267	20230911	143100	272322790	17390	17390	17390	17390	0
268	20230911	143000	272322790	17390	17390	17390	17390	0
269	20230911	142900	272322790	17390	17390	17390	17390	0
270	20230911	142800	272322790	17390	17390	17390	17390	0
271	20230911	142700	272322790	17390	17390	17390	17390	8
272	20230911	142600	272183670	17390	17390	17390	17390	1
273	20230911	142500	272166280	17390	17390	17390	17390	1
274	20230911	142400	272148890	17350	17350	17350	17350	10
275	20230911	142300	271975390	17400	17370	17400	17350	439
276	20230911	142200	264352850	17370	17370	17370	17370	0
277	20230911	142100	264352850	17370	17370	17370	17370	0
278	20230911	142000	264352850	17370	17370	17370	17370	0
279	20230911	141900	264352850	17370	17370	17370	17370	18
280	20230911	141800	264040190	17390	17390	17390	17390	0
281	20230911	141700	264040190	17390	17390	17390	17390	0
282	20230911	141600	264040190	17390	17390	17390	17390	0
283	20230911	141500	264040190	17390	17390	17390	17390	0
284	20230911	141400	264040190	17390	17390	17390	17390	0
285	20230911	141300	264040190	17390	17390	17390	17390	0
286	20230911	141200	264040190	17390	17400	17400	17360	261
287	20230911	141100	259507630	17390	17390	17390	17390	0
288	20230911	141000	259507630	17390	17390	17390	17390	0
289	20230911	140900	259507630	17390	17390	17390	17390	0
290	20230911	140800	259507630	17390	17410	17410	17390	108
291	20230911	140700	257628150	17450	17450	17450	17450	5
292	20230911	140600	257540900	17450	17450	17450	17450	0
293	20230911	140500	257540900	17450	17450	17450	17450	0
294	20230911	140400	257540900	17450	17450	17450	17450	0
295	20230911	140300	257540900	17450	17450	17450	17450	0
296	20230911	140200	257540900	17450	17450	17450	17450	0
297	20230911	140100	257540900	17450	17450	17450	17450	0
298	20230911	140000	257540900	17450	17450	17450	17450	0
299	20230911	135900	257540900	17450	17440	17450	17440	26
300	20230911	135800	257087280	17410	17450	17450	17410	220
301	20230911	135700	253256470	17450	17450	17450	17450	0
302	20230911	135600	253256470	17450	17450	17450	17450	0
303	20230911	135500	253256470	17450	17450	17450	17450	0
304	20230911	135400	253256470	17450	17450	17450	17450	0
305	20230911	135300	253256470	17450	17450	17450	17450	0
306	20230911	135200	253256470	17450	17450	17450	17450	0
307	20230911	135100	253256470	17450	17450	17450	17450	0
308	20230911	135000	253256470	17450	17450	17450	17450	0
309	20230911	134900	253256470	17450	17450	17450	17450	0
310	20230911	134800	253256470	17450	17450	17450	17450	11
311	20230911	134700	253064520	17450	17450	17450	17450	0
312	20230911	134600	253064520	17450	17450	17450	17450	0
313	20230911	134500	253064520	17450	17450	17450	17450	0
314	20230911	134400	253064520	17450	17450	17450	17450	0
315	20230911	134300	253064520	17450	17420	17450	17420	27
316	20230911	134200	252594090	17420	17420	17420	17420	0
317	20230911	134100	252594090	17420	17420	17420	17420	0
318	20230911	134000	252594090	17420	17420	17420	17420	3
319	20230911	133900	252541830	17410	17410	17410	17410	0
320	20230911	133800	252541830	17410	17410	17410	17410	0
321	20230911	133700	252541830	17410	17410	17410	17410	1
322	20230911	133600	252524420	17420	17420	17420	17420	0
323	20230911	133500	252524420	17420	17420	17420	17420	0
324	20230911	133400	252524420	17420	17420	17420	17420	0
325	20230911	133300	252524420	17420	17420	17420	17420	10
326	20230911	133200	252350220	17420	17420	17420	17420	10
327	20230911	133100	252176020	17420	17440	17440	17420	155
328	20230911	133000	249475190	17460	17460	17460	17460	0
329	20230911	132900	249475190	17460	17460	17460	17460	27
330	20230911	132800	249003770	17460	17460	17460	17460	8
331	20230911	132700	248864090	17460	17460	17460	17460	0
332	20230911	132600	248864090	17460	17460	17460	17460	0
333	20230911	132500	248864090	17460	17460	17460	17460	0
334	20230911	132400	248864090	17460	17460	17460	17460	0
335	20230911	132300	248864090	17460	17460	17460	17460	0
336	20230911	132200	248864090	17460	17460	17460	17460	1
337	20230911	132100	248846630	17430	17440	17440	17430	15
338	20230911	132000	248585170	17430	17430	17430	17430	0
339	20230911	131900	248585170	17430	17430	17430	17430	0
340	20230911	131800	248585170	17430	17440	17440	17430	66
341	20230911	131700	247434780	17440	17460	17460	17440	66
342	20230911	131600	246283580	17450	17460	17460	17450	180
343	20230911	131500	243142570	17460	17460	17460	17460	0
344	20230911	131400	243142570	17460	17460	17460	17460	0
345	20230911	131300	243142570	17460	17460	17460	17460	0
346	20230911	131200	243142570	17460	17460	17460	17460	0
347	20230911	131100	243142570	17460	17460	17460	17460	3
348	20230911	131000	243090190	17470	17470	17470	17470	0
349	20230911	130900	243090190	17470	17470	17470	17470	0
350	20230911	130800	243090190	17470	17470	17470	17470	0
351	20230911	130700	243090190	17470	17470	17470	17470	0
352	20230911	130600	243090190	17470	17450	17470	17450	111
353	20230911	130500	241153220	17470	17470	17470	17470	0
354	20230911	130400	241153220	17470	17470	17470	17470	0
355	20230911	130300	241153220	17470	17470	17470	17470	0
356	20230911	130200	241153220	17470	17470	17470	17470	0
357	20230911	130100	241153220	17470	17470	17470	17470	3
358	20230911	130000	241100810	17470	17470	17470	17470	5
359	20230911	125900	241013460	17470	17470	17470	17470	17
360	20230911	125800	240716470	17470	17470	17470	17470	5
361	20230911	125700	240629120	17450	17450	17450	17450	0
362	20230911	125600	240629120	17450	17450	17450	17450	2
363	20230911	125500	240594220	17450	17450	17450	17450	27
364	20230911	125400	240123070	17460	17460	17460	17460	0
365	20230911	125300	240123070	17460	17460	17460	17460	110
366	20230911	125200	238202470	17460	17460	17460	17460	0
367	20230911	125100	238202470	17460	17460	17460	17460	0
368	20230911	125000	238202470	17460	17460	17460	17460	90
369	20230911	124900	236631070	17460	17460	17460	17460	0
370	20230911	124800	236631070	17460	17460	17460	17460	0
371	20230911	124700	236631070	17460	17460	17460	17460	0
372	20230911	124600	236631070	17460	17460	17460	17460	0
373	20230911	124500	236631070	17460	17460	17460	17460	0
374	20230911	124400	236631070	17460	17470	17470	17460	287
375	20230911	124300	231618280	17480	17480	17480	17480	0
376	20230911	124200	231618280	17480	17480	17480	17480	0
377	20230911	124100	231618280	17480	17480	17480	17480	0
378	20230911	124000	231618280	17480	17480	17480	17480	0
379	20230911	123900	231618280	17480	17480	17480	17480	0
380	20230911	123800	231618280	17480	17480	17480	17480	0
381	20230911	123700	231618280	17480	17480	17480	17480	2
382	20230911	123600	231583320	17480	17480	17480	17480	0
383	20230911	123500	231583320	17480	17480	17480	17480	0
384	20230911	123400	231583320	17480	17480	17480	17480	0
385	20230911	123300	231583320	17480	17470	17480	17470	10
386	20230911	123200	231408590	17470	17470	17480	17470	100
387	20230911	123100	229661530	17480	17480	17480	17480	0
388	20230911	123000	229661530	17480	17480	17480	17480	11
389	20230911	122900	229469250	17480	17470	17480	17470	74
390	20230911	122800	228176390	17470	17470	17470	17470	36
391	20230911	122700	227547470	17480	17480	17480	17480	0
392	20230911	122600	227547470	17480	17480	17480	17480	0
393	20230911	122500	227547470	17480	17480	17480	17480	0
394	20230911	122400	227547470	17480	17480	17480	17480	0
395	20230911	122300	227547470	17480	17480	17480	17480	0
396	20230911	122200	227547470	17480	17480	17480	17480	0
397	20230911	122100	227547470	17480	17480	17480	17480	0
398	20230911	122000	227547470	17480	17480	17480	17480	0
399	20230911	121900	227547470	17480	17480	17480	17480	11
400	20230911	121800	227355190	17470	17470	17470	17470	55
401	20230911	121700	226394340	17470	17470	17470	17470	0
402	20230911	121600	226394340	17470	17460	17470	17460	209
403	20230911	121500	222744020	17460	17460	17460	17460	0
404	20230911	121400	222744020	17460	17460	17460	17460	0
405	20230911	121300	222744020	17460	17460	17460	17460	0
406	20230911	121200	222744020	17460	17460	17460	17460	0
407	20230911	121100	222744020	17460	17460	17460	17460	0
408	20230911	121000	222744020	17460	17450	17460	17450	17
409	20230911	120900	222447340	17450	17450	17450	17450	0
410	20230911	120800	222447340	17450	17450	17450	17450	0
411	20230911	120700	222447340	17450	17450	17450	17450	0
412	20230911	120600	222447340	17450	17450	17450	17450	110
413	20230911	120500	220527840	17450	17450	17450	17450	0
414	20230911	120400	220527840	17450	17450	17450	17450	10
415	20230911	120300	220353340	17450	17450	17450	17450	0
416	20230911	120200	220353340	17450	17450	17450	17450	1
417	20230911	120100	220335890	17450	17450	17450	17450	0
418	20230911	120000	220335890	17450	17450	17450	17450	3
419	20230911	115900	220283540	17450	17450	17450	17450	1
420	20230911	115800	220266090	17440	17440	17440	17440	104
421	20230911	115700	218452330	17450	17450	17450	17450	0
422	20230911	115600	218452330	17450	17450	17450	17450	0
423	20230911	115500	218452330	17450	17450	17450	17450	0
424	20230911	115400	218452330	17450	17450	17450	17450	0
425	20230911	115300	218452330	17450	17450	17450	17450	0
426	20230911	115200	218452330	17450	17450	17450	17450	0
427	20230911	115100	218452330	17450	17450	17450	17450	13
428	20230911	115000	218225480	17460	17460	17460	17460	0
429	20230911	114900	218225480	17460	17450	17460	17450	155
430	20230911	114800	215520680	17460	17460	17460	17460	2
431	20230911	114700	215485760	17450	17450	17450	17450	0
432	20230911	114600	215485760	17450	17450	17450	17450	0
433	20230911	114500	215485760	17450	17450	17450	17450	0
434	20230911	114400	215485760	17450	17450	17450	17450	11
435	20230911	114300	215293810	17470	17470	17470	17470	0
436	20230911	114200	215293810	17470	17470	17470	17470	0
437	20230911	114100	215293810	17470	17470	17470	17470	0
438	20230911	114000	215293810	17470	17470	17470	17470	96
439	20230911	113900	213616690	17480	17480	17480	17480	0
440	20230911	113800	213616690	17480	17480	17480	17480	0
441	20230911	113700	213616690	17480	17470	17480	17470	59
442	20230911	113600	212585950	17470	17470	17470	17470	0
443	20230911	113500	212585950	17470	17470	17470	17470	2
444	20230911	113400	212551010	17470	17470	17470	17470	8
445	20230911	113300	212411250	17470	17470	17470	17470	40
446	20230911	113200	211712450	17480	17480	17480	17480	0
447	20230911	113100	211712450	17480	17480	17480	17470	14
448	20230911	113000	211467850	17460	17480	17480	17460	46
449	20230911	112900	210664670	17460	17470	17470	17460	100
450	20230911	112800	208918560	17470	17470	17470	17470	0
451	20230911	112700	208918560	17470	17470	17470	17470	10
452	20230911	112600	208743860	17490	17490	17490	17490	1
453	20230911	112500	208726370	17460	17460	17460	17460	0
454	20230911	112400	208726370	17460	17460	17460	17460	54
455	20230911	112300	207783530	17490	17490	17490	17490	0
456	20230911	112200	207783530	17490	17490	17490	17490	0
457	20230911	112100	207783530	17490	17490	17490	17490	0
458	20230911	112000	207783530	17490	17490	17490	17490	15
459	20230911	111900	207521180	17490	17490	17490	17490	0
460	20230911	111800	207521180	17490	17490	17490	17490	0
461	20230911	111700	207521180	17490	17490	17490	17490	3
462	20230911	111600	207468710	17500	17500	17500	17500	0
463	20230911	111500	207468710	17500	17500	17500	17500	0
464	20230911	111400	207468710	17500	17500	17500	17500	0
465	20230911	111300	207468710	17500	17500	17500	17470	342
466	20230911	111200	201490050	17550	17550	17550	17550	0
467	20230911	111100	201490050	17550	17550	17550	17550	1
468	20230911	111000	201472500	17550	17500	17550	17500	83
469	20230911	110900	200019600	17550	17550	17550	17550	0
470	20230911	110800	200019600	17550	17550	17550	17550	0
471	20230911	110700	200019600	17550	17550	17550	17550	0
472	20230911	110600	200019600	17550	17550	17550	17550	0
473	20230911	110500	200019600	17550	17550	17550	17550	0
474	20230911	110400	200019600	17550	17540	17550	17540	41
475	20230911	110300	199300390	17540	17540	17540	17540	316
476	20230911	110200	193757750	17540	17540	17540	17540	0
477	20230911	110100	193757750	17540	17500	17540	17500	993
478	20230911	110000	176375520	17500	17500	17500	17500	0
479	20230911	105900	176375520	17500	17500	17500	17500	0
480	20230911	105800	176375520	17500	17500	17500	17500	0
481	20230911	105700	176375520	17500	17500	17500	17500	0
482	20230911	105600	176375520	17500	17500	17500	17500	0
483	20230911	105500	176375520	17500	17490	17500	17490	10
484	20230911	105400	176200580	17500	17510	17510	17440	1107
485	20230911	105300	156881340	17520	17520	17520	17520	0
486	20230911	105200	156881340	17520	17520	17520	17520	1
487	20230911	105100	156863820	17520	17520	17520	17520	0
488	20230911	105000	156863820	17520	17520	17520	17520	30
489	20230911	104900	156338220	17520	17520	17520	17520	0
490	20230911	104800	156338220	17520	17520	17520	17520	14
491	20230911	104700	156092940	17500	17500	17500	17500	1
492	20230911	104600	156075440	17440	17440	17440	17440	0
493	20230911	104500	156075440	17440	17440	17440	17440	0
494	20230911	104400	156075440	17440	17440	17440	17440	0
495	20230911	104300	156075440	17440	17440	17440	17440	0
496	20230911	104200	156075440	17440	17440	17440	17440	16
497	20230911	104100	155796400	17490	17500	17500	17440	48
498	20230911	104000	154957490	17490	17490	17490	17490	300
499	20230911	103900	149710490	17490	17490	17490	17490	1
500	20230911	103800	149693000	17490	17510	17510	17490	48
501	20230911	103700	148852540	17510	17510	17510	17510	0
502	20230911	103600	148852540	17510	17510	17510	17510	0
503	20230911	103500	148852540	17510	17510	17510	17510	0
504	20230911	103400	148852540	17510	17500	17510	17500	2
505	20230911	103300	148817530	17530	17460	17530	17460	8
506	20230911	103200	148677360	17500	17500	17500	17500	0
507	20230911	103100	148677360	17500	17500	17500	17500	0
508	20230911	103000	148677360	17500	17500	17500	17500	0
509	20230911	102900	148677360	17500	17500	17500	17500	2
510	20230911	102800	148642360	17490	17490	17500	17490	7
511	20230911	102700	148519910	17500	17510	17510	17500	5
512	20230911	102600	148432400	17470	17480	17480	17470	111
513	20230911	102500	146493220	17500	17530	17540	17500	14
514	20230911	102400	146247750	17540	17540	17540	17540	0
515	20230911	102300	146247750	17540	17540	17540	17540	0
516	20230911	102200	146247750	17540	17540	17540	17540	11
517	20230911	102100	146054810	17540	17540	17540	17540	3
518	20230911	102000	146002190	17540	17540	17540	17540	3
519	20230911	101900	145949570	17550	17550	17550	17550	14
520	20230911	101800	145703870	17550	17490	17550	17490	1386
521	20230911	101700	121438590	17480	17460	17480	17460	67
522	20230911	101600	120267530	17460	17410	17460	17410	121
523	20230911	101500	118159420	17450	17410	17450	17410	219
524	20230911	101400	114342610	17410	17410	17410	17410	0
525	20230911	101300	114342610	17410	17410	17410	17410	8
526	20230911	101200	114203330	17410	17410	17410	17410	0
527	20230911	101100	114203330	17410	17410	17410	17410	0
528	20230911	101000	114203330	17410	17410	17410	17410	0
529	20230911	100900	114203330	17410	17410	17410	17410	0
530	20230911	100800	114203330	17410	17400	17410	17400	17
531	20230911	100700	113907510	17400	17400	17400	17400	28
532	20230911	100600	113420310	17400	17400	17400	17400	0
533	20230911	100500	113420310	17400	17400	17400	17400	5
534	20230911	100400	113333310	17400	17400	17400	17400	0
535	20230911	100300	113333310	17400	17400	17400	17400	0
536	20230911	100200	113333310	17400	17400	17400	17400	7
537	20230911	100100	113211510	17410	17410	17410	17410	42
538	20230911	100000	112480290	17430	17430	17430	17430	15
539	20230911	095900	112218840	17430	17430	17430	17430	0
540	20230911	095800	112218840	17430	17430	17450	17430	166
541	20230911	095700	109325160	17430	17430	17430	17430	130
542	20230911	095600	107059260	17430	17430	17430	17430	40
543	20230911	095500	106362060	17460	17450	17460	17450	42
544	20230911	095400	105628760	17430	17430	17430	17430	0
545	20230911	095300	105628760	17430	17430	17430	17430	30
546	20230911	095200	105105860	17460	17460	17470	17460	49
547	20230911	095100	104250130	17470	17470	17470	17470	0
548	20230911	095000	104250130	17470	17470	17470	17470	0
549	20230911	094900	104250130	17470	17470	17470	17470	60
550	20230911	094800	103201930	17480	17480	17480	17480	10
551	20230911	094700	103027130	17430	17430	17430	17430	200
552	20230911	094600	99541130	17430	17430	17430	17430	31
553	20230911	094500	99000800	17480	17440	17480	17440	113
554	20230911	094400	97028170	17490	17490	17490	17490	0
555	20230911	094300	97028170	17490	17410	17490	17350	1535
556	20230911	094200	70262940	17470	17470	17470	17470	0
557	20230911	094100	70262940	17470	17470	17470	17470	0
558	20230911	094000	70262940	17470	17460	17470	17460	102
559	20230911	093900	68481430	17430	17460	17460	17430	69
560	20230911	093800	67278210	17460	17470	17480	17460	7
561	20230911	093700	67155880	17440	17440	17440	17440	2
562	20230911	093600	67121000	17470	17400	17470	17400	1045
563	20230911	093500	48916430	17400	17400	17400	17400	19
564	20230911	093400	48585830	17400	17400	17400	17400	1
565	20230911	093300	48568430	17400	17350	17400	17350	10
566	20230911	093200	48394730	17400	17400	17400	17400	13
567	20230911	093100	48168530	17400	17350	17400	17350	7
568	20230911	093000	48046780	17400	17400	17400	17400	16
569	20230911	092900	47768380	17400	17400	17400	17400	4
570	20230911	092800	47698780	17410	17420	17420	17410	7
571	20230911	092700	47576850	17400	17360	17410	17360	208
572	20230911	092600	43960530	17350	17350	17350	17350	48
573	20230911	092500	43127730	17340	17340	17340	17340	101
574	20230911	092400	41376390	17340	17330	17340	17330	32
575	20230911	092300	40821520	17210	17210	17210	17210	0
576	20230911	092200	40821520	17210	17340	17340	17210	60
577	20230911	092100	39781380	17340	17340	17340	17340	0
578	20230911	092000	39781380	17340	17340	17340	17340	0
579	20230911	091900	39781380	17340	17210	17340	17190	923
580	20230911	091800	23910830	17320	17320	17320	17320	0
581	20230911	091700	23910830	17320	17320	17320	17320	0
582	20230911	091600	23910830	17320	17320	17320	17320	0
583	20230911	091500	23910830	17320	17320	17320	17320	0
584	20230911	091400	23910830	17320	17320	17320	17320	0
585	20230911	091300	23910830	17320	17320	17320	17320	0
586	20230911	091200	23910830	17320	17320	17320	17320	0
587	20230911	091100	23910830	17320	17320	17320	17320	0
588	20230911	091000	23910830	17320	17310	17320	17310	2
589	20230911	090900	23876200	17310	17310	17310	17310	0
590	20230911	090800	23876200	17310	17200	17310	17200	2
591	20230911	090700	23841690	17320	17280	17340	17190	1011
592	20230911	090600	6445250	17340	17340	17340	17340	12
593	20230911	090500	6237170	17350	17350	17350	17350	1
594	20230911	090400	6219820	17340	17320	17340	17320	109
595	20230911	090300	4330540	17320	17290	17320	17290	69
596	20230911	090200	3137060	17290	17290	17290	17290	20
597	20230911	090100	2791260	17290	17290	17290	17290	0
598	20230911	090000	2791260	17290	17220	17290	17220	162