KissMeData/003010/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183600	350144830	5750	5750	5750	5750	1194
3	20230914	183500	350144830	5750	5750	5750	5750	0
4	20230914	183400	350144830	5750	5750	5750	5750	0
5	20230914	183300	350144830	5750	5750	5750	5750	0
6	20230914	183200	350144830	5750	5750	5750	5750	0
7	20230914	183100	350144830	5750	5750	5750	5750	0
8	20230914	183000	350144830	5750	5750	5750	5750	0
9	20230914	182900	350144830	5750	5750	5750	5750	0
10	20230914	182800	350144830	5750	5750	5750	5750	0
11	20230914	182700	350144830	5750	5750	5750	5750	0
12	20230914	182600	350144830	5750	5750	5750	5750	0
13	20230914	182500	350144830	5750	5750	5750	5750	0
14	20230914	182400	350144830	5750	5750	5750	5750	0
15	20230914	182300	350144830	5750	5750	5750	5750	0
16	20230914	182200	350144830	5750	5750	5750	5750	0
17	20230914	182100	350144830	5750	5750	5750	5750	0
18	20230914	182000	350144830	5750	5750	5750	5750	0
19	20230914	181900	350144830	5750	5750	5750	5750	0
20	20230914	181800	350144830	5750	5750	5750	5750	0
21	20230914	181700	350144830	5750	5750	5750	5750	0
22	20230914	181600	350144830	5750	5750	5750	5750	0
23	20230914	181500	350144830	5750	5750	5750	5750	0
24	20230914	181400	350144830	5750	5750	5750	5750	0
25	20230914	181300	350144830	5750	5750	5750	5750	0
26	20230914	181200	350144830	5750	5750	5750	5750	0
27	20230914	181100	350144830	5750	5750	5750	5750	0
28	20230914	181000	350144830	5750	5750	5750	5750	0
29	20230914	180900	350144830	5750	5750	5750	5750	0
30	20230914	180800	350144830	5750	5750	5750	5750	0
31	20230914	180700	350144830	5750	5750	5750	5750	0
32	20230914	180600	350144830	5750	5750	5750	5750	1194
33	20230914	180500	350144830	5750	5750	5750	5750	0
34	20230914	180400	350144830	5750	5750	5750	5750	0
35	20230914	180300	350144830	5750	5750	5750	5750	0
36	20230914	180200	350144830	5750	5750	5750	5750	0
37	20230914	180100	350144830	5750	5750	5750	5750	0
38	20230914	180000	350144830	5750	5750	5750	5750	0
39	20230914	175900	350144830	5750	5750	5750	5750	0
40	20230914	175800	350144830	5750	5750	5750	5750	0
41	20230914	175700	350144830	5750	5750	5750	5750	0
42	20230914	175600	350144830	5750	5750	5750	5750	0
43	20230914	175500	350144830	5750	5750	5750	5750	0
44	20230914	175400	350144830	5750	5750	5750	5750	0
45	20230914	175300	350144830	5750	5750	5750	5750	0
46	20230914	175200	350144830	5750	5750	5750	5750	0
47	20230914	175100	350144830	5750	5750	5750	5750	0
48	20230914	175000	350144830	5750	5750	5750	5750	0
49	20230914	174900	350144830	5750	5750	5750	5750	0
50	20230914	174800	350144830	5750	5750	5750	5750	0
51	20230914	174700	350144830	5750	5750	5750	5750	0
52	20230914	174600	350144830	5750	5750	5750	5750	0
53	20230914	174500	350144830	5750	5750	5750	5750	0
54	20230914	174400	350144830	5750	5750	5750	5750	0
55	20230914	174300	350144830	5750	5750	5750	5750	0
56	20230914	174200	350144830	5750	5750	5750	5750	0
57	20230914	174100	350144830	5750	5750	5750	5750	0
58	20230914	174000	350144830	5750	5750	5750	5750	0
59	20230914	173900	350144830	5750	5750	5750	5750	0
60	20230914	173800	350144830	5750	5750	5750	5750	0
61	20230914	173700	350144830	5750	5750	5750	5750	0
62	20230914	173600	350144830	5750	5750	5750	5750	1194
63	20230914	173500	350144830	5750	5750	5750	5750	0
64	20230914	173400	350144830	5750	5750	5750	5750	0
65	20230914	173300	350144830	5750	5750	5750	5750	0
66	20230914	173200	350144830	5750	5750	5750	5750	0
67	20230914	173100	350144830	5750	5750	5750	5750	0
68	20230914	173000	350144830	5750	5750	5750	5750	0
69	20230914	172900	350144830	5750	5750	5750	5750	0
70	20230914	172800	350144830	5750	5750	5750	5750	0
71	20230914	172700	350144830	5750	5750	5750	5750	0
72	20230914	172600	350144830	5750	5750	5750	5750	0
73	20230914	172500	350144830	5750	5750	5750	5750	0
74	20230914	172400	350144830	5750	5750	5750	5750	0
75	20230914	172300	350144830	5750	5750	5750	5750	0
76	20230914	172200	350144830	5750	5750	5750	5750	0
77	20230914	172100	350144830	5750	5750	5750	5750	0
78	20230914	172000	350144830	5750	5750	5750	5750	0
79	20230914	171900	350144830	5750	5750	5750	5750	0
80	20230914	171800	350144830	5750	5750	5750	5750	0
81	20230914	171700	350144830	5750	5750	5750	5750	0
82	20230914	171600	350144830	5750	5750	5750	5750	0
83	20230914	171500	350144830	5750	5750	5750	5750	0
84	20230914	171400	350144830	5750	5750	5750	5750	0
85	20230914	171300	350144830	5750	5750	5750	5750	0
86	20230914	171200	350144830	5750	5750	5750	5750	0
87	20230914	171100	350144830	5750	5750	5750	5750	0
88	20230914	171000	350144830	5750	5750	5750	5750	0
89	20230914	170900	350144830	5750	5750	5750	5750	0
90	20230914	170800	350144830	5750	5750	5750	5750	0
91	20230914	170700	350144830	5750	5750	5750	5750	0
92	20230914	170600	350144830	5750	5750	5750	5750	1194
93	20230914	170500	350144830	5750	5750	5750	5750	0
94	20230914	170400	350144830	5750	5750	5750	5750	0
95	20230914	170300	350144830	5750	5750	5750	5750	0
96	20230914	170200	350144830	5750	5750	5750	5750	0
97	20230914	170100	350144830	5750	5750	5750	5750	0
98	20230914	170000	350144830	5750	5750	5750	5750	0
99	20230914	165900	350144830	5750	5750	5750	5750	0
100	20230914	165800	350144830	5750	5750	5750	5750	0
101	20230914	165700	350144830	5750	5750	5750	5750	0
102	20230914	165600	350144830	5750	5750	5750	5750	0
103	20230914	165500	350144830	5750	5750	5750	5750	0
104	20230914	165400	350144830	5750	5750	5750	5750	0
105	20230914	165300	350144830	5750	5750	5750	5750	0
106	20230914	165200	350144830	5750	5750	5750	5750	0
107	20230914	165100	350144830	5750	5750	5750	5750	0
108	20230914	165000	350144830	5750	5750	5750	5750	0
109	20230914	164900	350144830	5750	5750	5750	5750	0
110	20230914	164800	350144830	5750	5750	5750	5750	0
111	20230914	164700	350144830	5750	5750	5750	5750	0
112	20230914	164600	350144830	5750	5750	5750	5750	0
113	20230914	164500	350144830	5750	5750	5750	5750	0
114	20230914	164400	350144830	5750	5750	5750	5750	0
115	20230914	164300	350144830	5750	5750	5750	5750	0
116	20230914	164200	350144830	5750	5750	5750	5750	0
117	20230914	164100	350144830	5750	5750	5750	5750	0
118	20230914	164000	350144830	5750	5750	5750	5750	0
119	20230914	163900	350144830	5750	5750	5750	5750	0
120	20230914	163800	350144830	5750	5750	5750	5750	0
121	20230914	163700	350144830	5750	5750	5750	5750	0
122	20230914	163600	350144830	5750	5750	5750	5750	1194
123	20230914	163500	350144830	5750	5750	5750	5750	0
124	20230914	163400	350144830	5750	5750	5750	5750	0
125	20230914	163300	350144830	5750	5750	5750	5750	0
126	20230914	163200	350144830	5750	5750	5750	5750	0
127	20230914	163100	350144830	5750	5750	5750	5750	0
128	20230914	163000	350144830	5750	5750	5750	5750	0
129	20230914	162900	350144830	5750	5750	5750	5750	0
130	20230914	162800	350144830	5750	5750	5750	5750	0
131	20230914	162700	350144830	5750	5750	5750	5750	0
132	20230914	162600	350144830	5750	5750	5750	5750	0
133	20230914	162500	350144830	5750	5750	5750	5750	0
134	20230914	162400	350144830	5750	5750	5750	5750	0
135	20230914	162300	350144830	5750	5750	5750	5750	0
136	20230914	162200	350144830	5750	5750	5750	5750	0
137	20230914	162100	350144830	5750	5750	5750	5750	0
138	20230914	162000	350144830	5750	5750	5750	5750	0
139	20230914	161900	350144830	5750	5750	5750	5750	0
140	20230914	161800	350144830	5750	5750	5750	5750	0
141	20230914	161700	350144830	5750	5750	5750	5750	0
142	20230914	161600	350144830	5750	5750	5750	5750	0
143	20230914	161500	350144830	5750	5750	5750	5750	0
144	20230914	161400	350144830	5750	5750	5750	5750	0
145	20230914	161300	350144830	5750	5750	5750	5750	0
146	20230914	161200	350144830	5750	5750	5750	5750	0
147	20230914	161100	350144830	5750	5750	5750	5750	0
148	20230914	161000	350144830	5750	5750	5750	5750	0
149	20230914	160900	350144830	5750	5750	5750	5750	0
150	20230914	160800	350144830	5750	5750	5750	5750	0
151	20230914	160700	350144830	5750	5750	5750	5750	0
152	20230914	160600	350144830	5750	5750	5750	5750	1194
153	20230914	160500	350144830	5750	5750	5750	5750	0
154	20230914	160400	350144830	5750	5750	5750	5750	0
155	20230914	160300	350144830	5750	5750	5750	5750	0
156	20230914	160200	350144830	5750	5750	5750	5750	0
157	20230914	160100	350144830	5750	5750	5750	5750	0
158	20230914	160000	350144830	5750	5750	5750	5750	0
159	20230914	155900	350144830	5750	5750	5750	5750	0
160	20230914	155800	350144830	5750	5750	5750	5750	0
161	20230914	155700	350144830	5750	5750	5750	5750	0
162	20230914	155600	350144830	5750	5750	5750	5750	0
163	20230914	155500	350144830	5750	5750	5750	5750	0
164	20230914	155400	350144830	5750	5750	5750	5750	0
165	20230914	155300	350144830	5750	5750	5750	5750	0
166	20230914	155200	350144830	5750	5750	5750	5750	0
167	20230914	155100	350144830	5750	5750	5750	5750	0
168	20230914	155000	350144830	5750	5750	5750	5750	0
169	20230914	154900	350144830	5750	5750	5750	5750	0
170	20230914	154800	350144830	5750	5750	5750	5750	0
171	20230914	154700	350144830	5750	5750	5750	5750	0
172	20230914	154600	350144830	5750	5750	5750	5750	0
173	20230914	154500	350144830	5750	5750	5750	5750	0
174	20230914	154400	350144830	5750	5750	5750	5750	0
175	20230914	154300	350144830	5750	5750	5750	5750	0
176	20230914	154200	350144830	5750	5750	5750	5750	0
177	20230914	154100	350144830	5750	5750	5750	5750	0
178	20230914	154000	350144830	5750	5750	5750	5750	0
179	20230914	153900	350144830	5750	5750	5750	5750	0
180	20230914	153800	350144830	5750	5750	5750	5750	0
181	20230914	153700	350144830	5750	5750	5750	5750	0
182	20230914	153600	350144830	5750	5750	5750	5750	1194
183	20230914	153500	350144830	5750	5750	5750	5750	0
184	20230914	153400	350144830	5750	5750	5750	5750	0
185	20230914	153300	350144830	5750	5750	5750	5750	0
186	20230914	153200	350144830	5750	5750	5750	5750	0
187	20230914	153100	350144830	5750	5750	5750	5750	0
188	20230914	153000	350144830	5750	5750	5750	5750	1194
189	20230914	152900	343279330	5780	5780	5780	5780	0
190	20230914	152800	343279330	5780	5780	5780	5780	0
191	20230914	152700	343279330	5780	5780	5780	5780	0
192	20230914	152600	343279330	5780	5780	5780	5780	0
193	20230914	152500	343279330	5780	5780	5780	5780	0
194	20230914	152400	343279330	5780	5780	5780	5780	0
195	20230914	152300	343279330	5780	5780	5780	5780	0
196	20230914	152200	343279330	5780	5780	5780	5780	0
197	20230914	152100	343279330	5780	5780	5780	5780	0
198	20230914	152000	343279330	5780	5780	5780	5780	0
199	20230914	151900	343279330	5780	5770	5780	5760	1070
200	20230914	151800	337115760	5780	5780	5780	5780	0
201	20230914	151700	337115760	5780	5760	5780	5760	260
202	20230914	151600	335617600	5760	5760	5760	5760	200
203	20230914	151500	334465600	5770	5770	5770	5770	50
204	20230914	151400	334177100	5770	5770	5770	5770	50
205	20230914	151300	333888600	5780	5780	5780	5780	0
206	20230914	151200	333888600	5780	5770	5780	5750	3842
207	20230914	151100	311778820	5770	5770	5770	5770	502
208	20230914	151000	308882280	5770	5770	5770	5770	451
209	20230914	150900	306280010	5770	5770	5770	5770	406
210	20230914	150800	303937390	5770	5760	5770	5760	3
211	20230914	150700	303920100	5760	5760	5760	5760	3
212	20230914	150600	303902820	5760	5760	5760	5760	1
213	20230914	150500	303897060	5770	5770	5770	5770	202
214	20230914	150400	302731520	5770	5770	5770	5770	22
215	20230914	150300	302604580	5770	5770	5770	5770	42
216	20230914	150200	302362240	5770	5760	5770	5760	601
217	20230914	150100	298900470	5760	5760	5770	5760	2115
218	20230914	150000	286718030	5760	5760	5760	5760	1258
219	20230914	145900	279471950	5770	5770	5770	5770	0
220	20230914	145800	279471950	5770	5770	5770	5770	794
221	20230914	145700	274890570	5770	5770	5770	5770	0
222	20230914	145600	274890570	5770	5770	5770	5770	161
223	20230914	145500	273961600	5770	5780	5780	5770	5
224	20230914	145400	273932740	5770	5770	5770	5770	1107
225	20230914	145300	267545350	5780	5780	5780	5780	0
226	20230914	145200	267545350	5780	5780	5780	5780	3
227	20230914	145100	267528010	5770	5770	5770	5770	10
228	20230914	145000	267470310	5760	5770	5770	5760	344
229	20230914	144900	265486890	5760	5760	5760	5760	2592
230	20230914	144800	250556970	5760	5770	5770	5760	1002
231	20230914	144700	244783620	5780	5780	5780	5780	0
232	20230914	144600	244783620	5780	5780	5780	5780	0
233	20230914	144500	244783620	5780	5780	5780	5780	20
234	20230914	144400	244668020	5780	5780	5780	5780	4
235	20230914	144300	244644900	5780	5780	5780	5780	12
236	20230914	144200	244575540	5780	5780	5780	5780	0
237	20230914	144100	244575540	5780	5780	5780	5780	19
238	20230914	144000	244465720	5780	5780	5780	5780	10
239	20230914	143900	244407920	5770	5770	5780	5770	145
240	20230914	143800	243571070	5780	5780	5780	5780	32
241	20230914	143700	243386110	5770	5770	5770	5770	100
242	20230914	143600	242809110	5770	5770	5770	5770	55
243	20230914	143500	242491760	5780	5780	5780	5780	1
244	20230914	143400	242485980	5780	5780	5780	5780	0
245	20230914	143300	242485980	5780	5780	5780	5780	1
246	20230914	143200	242480200	5770	5770	5770	5770	200
247	20230914	143100	241326200	5770	5770	5770	5770	1
248	20230914	143000	241320430	5770	5770	5770	5770	0
249	20230914	142900	241320430	5770	5770	5770	5770	100
250	20230914	142800	240743430	5780	5780	5780	5780	0
251	20230914	142700	240743430	5780	5780	5780	5780	0
252	20230914	142600	240743430	5780	5780	5780	5780	0
253	20230914	142500	240743430	5780	5780	5780	5780	0
254	20230914	142400	240743430	5780	5780	5780	5780	0
255	20230914	142300	240743430	5780	5780	5780	5780	0
256	20230914	142200	240743430	5780	5780	5780	5780	387
257	20230914	142100	238506570	5790	5790	5790	5790	0
258	20230914	142000	238506570	5790	5790	5790	5790	0
259	20230914	141900	238506570	5790	5790	5790	5790	0
260	20230914	141800	238506570	5790	5790	5790	5790	0
261	20230914	141700	238506570	5790	5790	5790	5790	0
262	20230914	141600	238506570	5790	5790	5790	5790	0
263	20230914	141500	238506570	5790	5790	5790	5790	0
264	20230914	141400	238506570	5790	5790	5790	5790	0
265	20230914	141300	238506570	5790	5790	5790	5790	0
266	20230914	141200	238506570	5790	5790	5790	5790	0
267	20230914	141100	238506570	5790	5790	5790	5790	0
268	20230914	141000	238506570	5790	5790	5790	5790	0
269	20230914	140900	238506570	5790	5790	5790	5790	0
270	20230914	140800	238506570	5790	5790	5790	5780	18
271	20230914	140700	238402500	5790	5790	5790	5790	0
272	20230914	140600	238402500	5790	5790	5790	5790	0
273	20230914	140500	238402500	5790	5790	5790	5790	0
274	20230914	140400	238402500	5790	5790	5790	5790	0
275	20230914	140300	238402500	5790	5790	5790	5790	0
276	20230914	140200	238402500	5790	5790	5790	5790	0
277	20230914	140100	238402500	5790	5790	5790	5790	0
278	20230914	140000	238402500	5790	5790	5790	5790	0
279	20230914	135900	238402500	5790	5790	5790	5790	0
280	20230914	135800	238402500	5790	5790	5790	5790	0
281	20230914	135700	238402500	5790	5790	5790	5790	13
282	20230914	135600	238327230	5790	5790	5790	5790	10
283	20230914	135500	238269330	5780	5780	5780	5780	0
284	20230914	135400	238269330	5780	5780	5780	5780	0
285	20230914	135300	238269330	5780	5780	5780	5780	0
286	20230914	135200	238269330	5780	5780	5780	5780	63
287	20230914	135100	237905190	5780	5780	5780	5780	0
288	20230914	135000	237905190	5780	5780	5780	5780	0
289	20230914	134900	237905190	5780	5780	5780	5780	151
290	20230914	134800	237032410	5780	5780	5780	5780	12
291	20230914	134700	236963050	5780	5780	5780	5780	0
292	20230914	134600	236963050	5780	5780	5780	5780	1
293	20230914	134500	236957270	5770	5770	5770	5770	100
294	20230914	134400	236380270	5770	5770	5770	5770	0
295	20230914	134300	236380270	5770	5770	5770	5770	0
296	20230914	134200	236380270	5770	5770	5770	5770	162
297	20230914	134100	235445530	5770	5770	5770	5770	0
298	20230914	134000	235445530	5770	5770	5770	5770	142
299	20230914	133900	234626190	5790	5790	5790	5790	0
300	20230914	133800	234626190	5790	5790	5790	5790	0
301	20230914	133700	234626190	5790	5790	5790	5790	1
302	20230914	133600	234620400	5790	5790	5790	5790	0
303	20230914	133500	234620400	5790	5790	5790	5790	0
304	20230914	133400	234620400	5790	5790	5790	5790	1
305	20230914	133300	234614610	5800	5800	5800	5800	0
306	20230914	133200	234614610	5800	5800	5800	5800	0
307	20230914	133100	234614610	5800	5800	5800	5800	0
308	20230914	133000	234614610	5800	5800	5800	5800	0
309	20230914	132900	234614610	5800	5800	5800	5800	0
310	20230914	132800	234614610	5800	5800	5800	5800	0
311	20230914	132700	234614610	5800	5800	5800	5800	0
312	20230914	132600	234614610	5800	5800	5800	5800	5
313	20230914	132500	234585610	5780	5780	5780	5780	0
314	20230914	132400	234585610	5780	5780	5780	5780	0
315	20230914	132300	234585610	5780	5780	5780	5780	0
316	20230914	132200	234585610	5780	5780	5780	5780	165
317	20230914	132100	233631910	5780	5780	5780	5780	0
318	20230914	132000	233631910	5780	5780	5780	5780	6
319	20230914	131900	233597230	5780	5780	5780	5780	17
320	20230914	131800	233498970	5770	5770	5770	5770	154
321	20230914	131700	232610390	5770	5770	5770	5770	0
322	20230914	131600	232610390	5770	5770	5770	5770	18
323	20230914	131500	232506530	5760	5760	5760	5760	0
324	20230914	131400	232506530	5760	5760	5760	5760	0
325	20230914	131300	232506530	5760	5760	5760	5760	0
326	20230914	131200	232506530	5760	5760	5760	5760	1
327	20230914	131100	232500770	5760	5780	5780	5760	517
328	20230914	131000	229517630	5780	5800	5800	5780	1610
329	20230914	130900	220191810	5780	5780	5780	5780	0
330	20230914	130800	220191810	5780	5780	5780	5780	0
331	20230914	130700	220191810	5780	5780	5780	5780	0
332	20230914	130600	220191810	5780	5780	5780	5780	0
333	20230914	130500	220191810	5780	5780	5780	5780	248
334	20230914	130400	218758370	5770	5770	5770	5770	0
335	20230914	130300	218758370	5770	5770	5770	5770	0
336	20230914	130200	218758370	5770	5770	5770	5770	0
337	20230914	130100	218758370	5770	5770	5770	5770	0
338	20230914	130000	218758370	5770	5770	5770	5770	0
339	20230914	125900	218758370	5770	5770	5770	5770	100
340	20230914	125800	218181370	5800	5760	5800	5760	2
341	20230914	125700	218169810	5760	5760	5760	5760	663
342	20230914	125600	214350930	5770	5770	5770	5770	34
343	20230914	125500	214154750	5760	5760	5760	5760	1
344	20230914	125400	214148990	5790	5790	5790	5790	0
345	20230914	125300	214148990	5790	5790	5790	5790	0
346	20230914	125200	214148990	5790	5790	5790	5790	36
347	20230914	125100	213940550	5760	5760	5760	5760	0
348	20230914	125000	213940550	5760	5760	5760	5760	0
349	20230914	124900	213940550	5760	5760	5760	5760	50
350	20230914	124800	213652550	5760	5760	5760	5760	0
351	20230914	124700	213652550	5760	5770	5770	5760	19
352	20230914	124600	213543040	5760	5760	5760	5760	0
353	20230914	124500	213543040	5760	5760	5760	5760	0
354	20230914	124400	213543040	5760	5760	5760	5760	0
355	20230914	124300	213543040	5760	5760	5760	5760	100
356	20230914	124200	212967040	5760	5760	5760	5760	0
357	20230914	124100	212967040	5760	5760	5760	5760	0
358	20230914	124000	212967040	5760	5760	5760	5760	0
359	20230914	123900	212967040	5760	5760	5760	5760	0
360	20230914	123800	212967040	5760	5760	5760	5760	0
361	20230914	123700	212967040	5760	5760	5760	5760	0
362	20230914	123600	212967040	5760	5760	5760	5760	0
363	20230914	123500	212967040	5760	5780	5780	5760	1715
364	20230914	123400	203074370	5780	5780	5780	5780	124
365	20230914	123300	202357650	5780	5780	5780	5780	0
366	20230914	123200	202357650	5780	5800	5800	5780	495
367	20230914	123100	199496530	5790	5790	5790	5790	0
368	20230914	123000	199496530	5790	5790	5790	5790	0
369	20230914	122900	199496530	5790	5790	5790	5790	0
370	20230914	122800	199496530	5790	5790	5790	5790	6
371	20230914	122700	199461790	5790	5790	5790	5790	0
372	20230914	122600	199461790	5790	5790	5790	5790	0
373	20230914	122500	199461790	5790	5790	5790	5790	1000
374	20230914	122400	193671790	5770	5770	5770	5770	0
375	20230914	122300	193671790	5770	5770	5770	5770	0
376	20230914	122200	193671790	5770	5770	5770	5770	17
377	20230914	122100	193573700	5770	5770	5770	5770	273
378	20230914	122000	191998490	5770	5770	5770	5770	0
379	20230914	121900	191998490	5770	5770	5770	5770	0
380	20230914	121800	191998490	5770	5770	5770	5770	0
381	20230914	121700	191998490	5770	5770	5770	5770	0
382	20230914	121600	191998490	5770	5770	5770	5770	0
383	20230914	121500	191998490	5770	5770	5770	5770	0
384	20230914	121400	191998490	5770	5770	5770	5770	257
385	20230914	121300	190515600	5770	5770	5770	5770	15
386	20230914	121200	190429050	5770	5780	5780	5770	48
387	20230914	121100	190151790	5800	5800	5800	5800	0
388	20230914	121000	190151790	5800	5800	5800	5800	0
389	20230914	120900	190151790	5800	5800	5800	5800	0
390	20230914	120800	190151790	5800	5800	5800	5800	0
391	20230914	120700	190151790	5800	5800	5800	5800	0
392	20230914	120600	190151790	5800	5800	5800	5800	0
393	20230914	120500	190151790	5800	5800	5800	5800	0
394	20230914	120400	190151790	5800	5800	5800	5800	0
395	20230914	120300	190151790	5800	5800	5800	5800	0
396	20230914	120200	190151790	5800	5800	5800	5800	0
397	20230914	120100	190151790	5800	5800	5800	5800	0
398	20230914	120000	190151790	5800	5800	5800	5800	2
399	20230914	115900	190140190	5800	5800	5800	5800	0
400	20230914	115800	190140190	5800	5800	5800	5800	2
401	20230914	115700	190128590	5770	5770	5770	5770	0
402	20230914	115600	190128590	5770	5770	5770	5770	0
403	20230914	115500	190128590	5770	5770	5770	5770	1
404	20230914	115400	190122820	5800	5800	5800	5800	0
405	20230914	115300	190122820	5800	5800	5800	5800	0
406	20230914	115200	190122820	5800	5800	5800	5800	0
407	20230914	115100	190122820	5800	5800	5800	5800	0
408	20230914	115000	190122820	5800	5800	5800	5800	0
409	20230914	114900	190122820	5800	5800	5800	5800	0
410	20230914	114800	190122820	5800	5800	5800	5800	0
411	20230914	114700	190122820	5800	5800	5800	5800	0
412	20230914	114600	190122820	5800	5800	5800	5800	0
413	20230914	114500	190122820	5800	5800	5800	5800	2
414	20230914	114400	190111220	5800	5800	5800	5800	0
415	20230914	114300	190111220	5800	5800	5800	5800	0
416	20230914	114200	190111220	5800	5800	5800	5800	5
417	20230914	114100	190082220	5800	5800	5800	5800	1
418	20230914	114000	190076420	5780	5780	5780	5780	24
419	20230914	113900	189937700	5800	5800	5800	5800	0
420	20230914	113800	189937700	5800	5800	5800	5800	0
421	20230914	113700	189937700	5800	5800	5800	5800	1
422	20230914	113600	189931900	5770	5770	5770	5770	41
423	20230914	113500	189695330	5800	5800	5800	5800	0
424	20230914	113400	189695330	5800	5800	5800	5800	0
425	20230914	113300	189695330	5800	5800	5800	5800	0
426	20230914	113200	189695330	5800	5770	5800	5770	3
427	20230914	113100	189677990	5770	5770	5770	5770	0
428	20230914	113000	189677990	5770	5770	5770	5770	50
429	20230914	112900	189389490	5770	5770	5770	5770	1
430	20230914	112800	189383720	5760	5760	5760	5760	0
431	20230914	112700	189383720	5760	5760	5760	5760	0
432	20230914	112600	189383720	5760	5760	5760	5760	0
433	20230914	112500	189383720	5760	5760	5760	5760	0
434	20230914	112400	189383720	5760	5760	5760	5760	5
435	20230914	112300	189354920	5760	5760	5760	5760	5
436	20230914	112200	189326120	5770	5770	5770	5770	13
437	20230914	112100	189251110	5760	5760	5760	5760	0
438	20230914	112000	189251110	5760	5760	5760	5760	39
439	20230914	111900	189026470	5770	5770	5770	5770	0
440	20230914	111800	189026470	5770	5770	5770	5770	0
441	20230914	111700	189026470	5770	5770	5770	5770	0
442	20230914	111600	189026470	5770	5770	5770	5770	2
443	20230914	111500	189014930	5770	5770	5770	5770	0
444	20230914	111400	189014930	5770	5770	5770	5770	0
445	20230914	111300	189014930	5770	5770	5770	5770	40
446	20230914	111200	188784130	5770	5770	5770	5770	0
447	20230914	111100	188784130	5770	5770	5770	5770	2
448	20230914	111000	188772590	5770	5770	5770	5770	0
449	20230914	110900	188772590	5770	5770	5770	5770	0
450	20230914	110800	188772590	5770	5780	5780	5770	803
451	20230914	110700	184133670	5770	5770	5770	5770	0
452	20230914	110600	184133670	5770	5770	5770	5770	100
453	20230914	110500	183556670	5810	5810	5810	5810	0
454	20230914	110400	183556670	5810	5810	5810	5810	0
455	20230914	110300	183556670	5810	5810	5810	5810	0
456	20230914	110200	183556670	5810	5810	5810	5810	0
457	20230914	110100	183556670	5810	5810	5810	5810	0
458	20230914	110000	183556670	5810	5810	5810	5810	0
459	20230914	105900	183556670	5810	5810	5810	5810	0
460	20230914	105800	183556670	5810	5810	5810	5810	0
461	20230914	105700	183556670	5810	5810	5810	5810	0
462	20230914	105600	183556670	5810	5810	5810	5810	0
463	20230914	105500	183556670	5810	5810	5810	5810	0
464	20230914	105400	183556670	5810	5810	5810	5810	0
465	20230914	105300	183556670	5810	5810	5810	5810	279
466	20230914	105200	181935680	5820	5790	5820	5790	266
467	20230914	105100	180395490	5790	5790	5790	5790	0
468	20230914	105000	180395490	5790	5790	5790	5790	0
469	20230914	104900	180395490	5790	5790	5790	5790	100
470	20230914	104800	179816490	5790	5740	5790	5740	501
471	20230914	104700	176940700	5740	5790	5790	5740	2008
472	20230914	104600	165380550	5770	5770	5770	5770	177
473	20230914	104500	164359260	5770	5770	5770	5770	0
474	20230914	104400	164359260	5770	5780	5780	5770	999
475	20230914	104300	158591580	5790	5790	5790	5790	109
476	20230914	104200	157960470	5800	5820	5820	5800	5
477	20230914	104100	157931430	5820	5820	5820	5820	0
478	20230914	104000	157931430	5820	5820	5820	5820	0
479	20230914	103900	157931430	5820	5820	5820	5820	1
480	20230914	103800	157925610	5800	5800	5800	5800	342
481	20230914	103700	155942010	5790	5790	5790	5790	0
482	20230914	103600	155942010	5790	5790	5790	5790	0
483	20230914	103500	155942010	5790	5800	5800	5790	45
484	20230914	103400	155681410	5800	5800	5800	5800	0
485	20230914	103300	155681410	5800	5800	5800	5800	0
486	20230914	103200	155681410	5800	5790	5800	5790	4
487	20230914	103100	155658240	5790	5790	5790	5790	134
488	20230914	103000	154882380	5790	5790	5790	5790	21
489	20230914	102900	154760790	5790	5790	5790	5790	220
490	20230914	102800	153486990	5790	5790	5790	5790	0
491	20230914	102700	153486990	5790	5790	5790	5790	0
492	20230914	102600	153486990	5790	5790	5790	5790	0
493	20230914	102500	153486990	5790	5790	5790	5790	6
494	20230914	102400	153452250	5800	5800	5800	5800	0
495	20230914	102300	153452250	5800	5800	5800	5800	0
496	20230914	102200	153452250	5800	5800	5800	5800	0
497	20230914	102100	153452250	5800	5800	5800	5800	6
498	20230914	102000	153417450	5790	5790	5790	5790	41
499	20230914	101900	153180060	5770	5770	5770	5770	0
500	20230914	101800	153180060	5770	5770	5770	5770	0
501	20230914	101700	153180060	5770	5770	5770	5770	0
502	20230914	101600	153180060	5770	5770	5770	5770	40
503	20230914	101500	152949260	5760	5760	5760	5760	0
504	20230914	101400	152949260	5760	5790	5790	5760	5000
505	20230914	101300	124111800	5790	5790	5790	5790	270
506	20230914	101200	122548500	5790	5800	5800	5790	630
507	20230914	101100	118897800	5820	5820	5820	5820	0
508	20230914	101000	118897800	5820	5820	5820	5820	0
509	20230914	100900	118897800	5820	5820	5820	5820	0
510	20230914	100800	118897800	5820	5820	5820	5820	0
511	20230914	100700	118897800	5820	5820	5820	5820	17
512	20230914	100600	118798860	5820	5820	5820	5820	16
513	20230914	100500	118705740	5820	5820	5820	5820	10
514	20230914	100400	118647540	5820	5820	5820	5820	0
515	20230914	100300	118647540	5820	5820	5820	5820	0
516	20230914	100200	118647540	5820	5820	5820	5820	0
517	20230914	100100	118647540	5820	5820	5820	5820	16
518	20230914	100000	118554420	5820	5820	5820	5820	3
519	20230914	095900	118536960	5810	5810	5810	5810	57
520	20230914	095800	118205790	5810	5810	5810	5810	50
521	20230914	095700	117915290	5810	5810	5810	5810	0
522	20230914	095600	117915290	5810	5810	5810	5810	1
523	20230914	095500	117909480	5810	5810	5810	5810	0
524	20230914	095400	117909480	5810	5810	5810	5810	1
525	20230914	095300	117903670	5790	5790	5790	5790	1707
526	20230914	095200	108020140	5800	5800	5800	5800	18
527	20230914	095100	107915740	5800	5800	5800	5800	1
528	20230914	095000	107909940	5800	5800	5800	5800	0
529	20230914	094900	107909940	5800	5800	5810	5800	161
530	20230914	094800	106976130	5800	5800	5800	5800	0
531	20230914	094700	106976130	5800	5800	5800	5800	725
532	20230914	094600	102771130	5800	5810	5820	5800	1393
533	20230914	094500	94677270	5810	5810	5810	5810	1000
534	20230914	094400	88867270	5810	5810	5810	5810	0
535	20230914	094300	88867270	5810	5820	5820	5810	5
536	20230914	094200	88838180	5820	5820	5820	5820	0
537	20230914	094100	88838180	5820	5820	5820	5820	1
538	20230914	094000	88832360	5810	5810	5810	5810	13
539	20230914	093900	88756830	5810	5810	5810	5810	0
540	20230914	093800	88756830	5810	5810	5810	5810	1
541	20230914	093700	88751020	5820	5820	5820	5820	10
542	20230914	093600	88692820	5820	5820	5820	5820	0
543	20230914	093500	88692820	5820	5820	5820	5820	0
544	20230914	093400	88692820	5820	5820	5820	5820	0
545	20230914	093300	88692820	5820	5810	5820	5810	10
546	20230914	093200	88634710	5810	5810	5810	5810	6
547	20230914	093100	88599850	5820	5800	5820	5800	345
548	20230914	093000	86598790	5800	5810	5810	5800	138
549	20230914	092900	85797880	5810	5820	5820	5810	41
550	20230914	092800	85559270	5830	5850	5850	5830	30
551	20230914	092700	85384170	5850	5850	5850	5850	0
552	20230914	092600	85384170	5850	5850	5850	5840	82
553	20230914	092500	84904670	5840	5850	5850	5840	7525
554	20230914	092400	40957230	5870	5850	5870	5840	788
555	20230914	092300	36350120	5850	5850	5850	5850	120
556	20230914	092200	35648120	5850	5810	5850	5810	2369
557	20230914	092100	21827890	5810	5810	5810	5800	181
558	20230914	092000	20777080	5800	5800	5800	5800	250
559	20230914	091900	19327080	5800	5800	5800	5800	2
560	20230914	091800	19315480	5810	5810	5810	5810	1
561	20230914	091700	19309670	5810	5800	5810	5800	186
562	20230914	091600	18230800	5800	5800	5800	5800	49
563	20230914	091500	17946600	5800	5790	5800	5790	508
564	20230914	091400	15005050	5780	5790	5790	5780	51
565	20230914	091300	14710260	5790	5780	5790	5780	424
566	20230914	091200	12259530	5780	5780	5780	5780	5
567	20230914	091100	12230630	5790	5780	5790	5780	416
568	20230914	091000	9825890	5790	5790	5790	5790	8
569	20230914	090900	9779570	5780	5780	5780	5780	100
570	20230914	090800	9201570	5780	5780	5780	5780	6
571	20230914	090700	9166890	5780	5770	5780	5770	220
572	20230914	090600	7896840	5770	5770	5770	5770	320
573	20230914	090500	6050440	5720	5720	5720	5720	0
574	20230914	090400	6050440	5720	5720	5720	5720	0
575	20230914	090300	6050440	5720	5720	5720	5720	0
576	20230914	090200	6050440	5720	5720	5720	5720	110
577	20230914	090100	5421240	5720	5760	5760	5720	184
578	20230914	090000	4364130	5780	5710	5780	5710	763