KissMeData/011320/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185000	491179520	5280	5280	5280	5280	11929
3	20230914	184900	491179520	5280	5280	5280	5280	0
4	20230914	184800	491179520	5280	5280	5280	5280	0
5	20230914	184700	491179520	5280	5280	5280	5280	0
6	20230914	184600	491179520	5280	5280	5280	5280	0
7	20230914	184500	491179520	5280	5280	5280	5280	0
8	20230914	184400	491179520	5280	5280	5280	5280	0
9	20230914	184300	491179520	5280	5280	5280	5280	0
10	20230914	184200	491179520	5280	5280	5280	5280	0
11	20230914	184100	491179520	5280	5280	5280	5280	0
12	20230914	184000	491179520	5280	5280	5280	5280	0
13	20230914	183900	491179520	5280	5280	5280	5280	0
14	20230914	183800	491179520	5280	5280	5280	5280	0
15	20230914	183700	491179520	5280	5280	5280	5280	0
16	20230914	183600	491179520	5280	5280	5280	5280	0
17	20230914	183500	491179520	5280	5280	5280	5280	0
18	20230914	183400	491179520	5280	5280	5280	5280	0
19	20230914	183300	491179520	5280	5280	5280	5280	0
20	20230914	183200	491179520	5280	5280	5280	5280	0
21	20230914	183100	491179520	5280	5280	5280	5280	0
22	20230914	183000	491179520	5280	5280	5280	5280	0
23	20230914	182900	491179520	5280	5280	5280	5280	0
24	20230914	182800	491179520	5280	5280	5280	5280	0
25	20230914	182700	491179520	5280	5280	5280	5280	0
26	20230914	182600	491179520	5280	5280	5280	5280	0
27	20230914	182500	491179520	5280	5280	5280	5280	0
28	20230914	182400	491179520	5280	5280	5280	5280	0
29	20230914	182300	491179520	5280	5280	5280	5280	0
30	20230914	182200	491179520	5280	5280	5280	5280	0
31	20230914	182100	491179520	5280	5280	5280	5280	0
32	20230914	182000	491179520	5280	5280	5280	5280	11929
33	20230914	181900	491179520	5280	5280	5280	5280	0
34	20230914	181800	491179520	5280	5280	5280	5280	0
35	20230914	181700	491179520	5280	5280	5280	5280	0
36	20230914	181600	491179520	5280	5280	5280	5280	0
37	20230914	181500	491179520	5280	5280	5280	5280	0
38	20230914	181400	491179520	5280	5280	5280	5280	0
39	20230914	181300	491179520	5280	5280	5280	5280	0
40	20230914	181200	491179520	5280	5280	5280	5280	0
41	20230914	181100	491179520	5280	5280	5280	5280	0
42	20230914	181000	491179520	5280	5280	5280	5280	0
43	20230914	180900	491179520	5280	5280	5280	5280	0
44	20230914	180800	491179520	5280	5280	5280	5280	0
45	20230914	180700	491179520	5280	5280	5280	5280	0
46	20230914	180600	491179520	5280	5280	5280	5280	0
47	20230914	180500	491179520	5280	5280	5280	5280	0
48	20230914	180400	491179520	5280	5280	5280	5280	0
49	20230914	180300	491179520	5280	5280	5280	5280	0
50	20230914	180200	491179520	5280	5280	5280	5280	0
51	20230914	180100	491179520	5280	5280	5280	5280	0
52	20230914	180000	491179520	5280	5280	5280	5280	0
53	20230914	175900	491179520	5280	5280	5280	5280	0
54	20230914	175800	491179520	5280	5280	5280	5280	0
55	20230914	175700	491179520	5280	5280	5280	5280	0
56	20230914	175600	491179520	5280	5280	5280	5280	0
57	20230914	175500	491179520	5280	5280	5280	5280	0
58	20230914	175400	491179520	5280	5280	5280	5280	0
59	20230914	175300	491179520	5280	5280	5280	5280	0
60	20230914	175200	491179520	5280	5280	5280	5280	0
61	20230914	175100	491179520	5280	5280	5280	5280	0
62	20230914	175000	491179520	5280	5280	5280	5280	11929
63	20230914	174900	491179520	5280	5280	5280	5280	0
64	20230914	174800	491179520	5280	5280	5280	5280	0
65	20230914	174700	491179520	5280	5280	5280	5280	0
66	20230914	174600	491179520	5280	5280	5280	5280	0
67	20230914	174500	491179520	5280	5280	5280	5280	0
68	20230914	174400	491179520	5280	5280	5280	5280	0
69	20230914	174300	491179520	5280	5280	5280	5280	0
70	20230914	174200	491179520	5280	5280	5280	5280	0
71	20230914	174100	491179520	5280	5280	5280	5280	0
72	20230914	174000	491179520	5280	5280	5280	5280	0
73	20230914	173900	491179520	5280	5280	5280	5280	0
74	20230914	173800	491179520	5280	5280	5280	5280	0
75	20230914	173700	491179520	5280	5280	5280	5280	0
76	20230914	173600	491179520	5280	5280	5280	5280	0
77	20230914	173500	491179520	5280	5280	5280	5280	0
78	20230914	173400	491179520	5280	5280	5280	5280	0
79	20230914	173300	491179520	5280	5280	5280	5280	0
80	20230914	173200	491179520	5280	5280	5280	5280	0
81	20230914	173100	491179520	5280	5280	5280	5280	0
82	20230914	173000	491179520	5280	5280	5280	5280	0
83	20230914	172900	491179520	5280	5280	5280	5280	0
84	20230914	172800	491179520	5280	5280	5280	5280	0
85	20230914	172700	491179520	5280	5280	5280	5280	0
86	20230914	172600	491179520	5280	5280	5280	5280	0
87	20230914	172500	491179520	5280	5280	5280	5280	0
88	20230914	172400	491179520	5280	5280	5280	5280	0
89	20230914	172300	491179520	5280	5280	5280	5280	0
90	20230914	172200	491179520	5280	5280	5280	5280	0
91	20230914	172100	491179520	5280	5280	5280	5280	0
92	20230914	172000	491179520	5280	5280	5280	5280	11929
93	20230914	171900	491179520	5280	5280	5280	5280	0
94	20230914	171800	491179520	5280	5280	5280	5280	0
95	20230914	171700	491179520	5280	5280	5280	5280	0
96	20230914	171600	491179520	5280	5280	5280	5280	0
97	20230914	171500	491179520	5280	5280	5280	5280	0
98	20230914	171400	491179520	5280	5280	5280	5280	0
99	20230914	171300	491179520	5280	5280	5280	5280	0
100	20230914	171200	491179520	5280	5280	5280	5280	0
101	20230914	171100	491179520	5280	5280	5280	5280	0
102	20230914	171000	491179520	5280	5280	5280	5280	0
103	20230914	170900	491179520	5280	5280	5280	5280	0
104	20230914	170800	491179520	5280	5280	5280	5280	0
105	20230914	170700	491179520	5280	5280	5280	5280	0
106	20230914	170600	491179520	5280	5280	5280	5280	0
107	20230914	170500	491179520	5280	5280	5280	5280	0
108	20230914	170400	491179520	5280	5280	5280	5280	0
109	20230914	170300	491179520	5280	5280	5280	5280	0
110	20230914	170200	491179520	5280	5280	5280	5280	0
111	20230914	170100	491179520	5280	5280	5280	5280	0
112	20230914	170000	491179520	5280	5280	5280	5280	0
113	20230914	165900	491179520	5280	5280	5280	5280	0
114	20230914	165800	491179520	5280	5280	5280	5280	0
115	20230914	165700	491179520	5280	5280	5280	5280	0
116	20230914	165600	491179520	5280	5280	5280	5280	0
117	20230914	165500	491179520	5280	5280	5280	5280	0
118	20230914	165400	491179520	5280	5280	5280	5280	0
119	20230914	165300	491179520	5280	5280	5280	5280	0
120	20230914	165200	491179520	5280	5280	5280	5280	0
121	20230914	165100	491179520	5280	5280	5280	5280	0
122	20230914	165000	491179520	5280	5280	5280	5280	11929
123	20230914	164900	491179520	5280	5280	5280	5280	0
124	20230914	164800	491179520	5280	5280	5280	5280	0
125	20230914	164700	491179520	5280	5280	5280	5280	0
126	20230914	164600	491179520	5280	5280	5280	5280	0
127	20230914	164500	491179520	5280	5280	5280	5280	0
128	20230914	164400	491179520	5280	5280	5280	5280	0
129	20230914	164300	491179520	5280	5280	5280	5280	0
130	20230914	164200	491179520	5280	5280	5280	5280	0
131	20230914	164100	491179520	5280	5280	5280	5280	0
132	20230914	164000	491179520	5280	5280	5280	5280	0
133	20230914	163900	491179520	5280	5280	5280	5280	0
134	20230914	163800	491179520	5280	5280	5280	5280	0
135	20230914	163700	491179520	5280	5280	5280	5280	0
136	20230914	163600	491179520	5280	5280	5280	5280	0
137	20230914	163500	491179520	5280	5280	5280	5280	0
138	20230914	163400	491179520	5280	5280	5280	5280	0
139	20230914	163300	491179520	5280	5280	5280	5280	0
140	20230914	163200	491179520	5280	5280	5280	5280	0
141	20230914	163100	491179520	5280	5280	5280	5280	0
142	20230914	163000	491179520	5280	5280	5280	5280	0
143	20230914	162900	491179520	5280	5280	5280	5280	0
144	20230914	162800	491179520	5280	5280	5280	5280	0
145	20230914	162700	491179520	5280	5280	5280	5280	0
146	20230914	162600	491179520	5280	5280	5280	5280	0
147	20230914	162500	491179520	5280	5280	5280	5280	0
148	20230914	162400	491179520	5280	5280	5280	5280	0
149	20230914	162300	491179520	5280	5280	5280	5280	0
150	20230914	162200	491179520	5280	5280	5280	5280	0
151	20230914	162100	491179520	5280	5280	5280	5280	0
152	20230914	162000	491179520	5280	5280	5280	5280	11929
153	20230914	161900	491179520	5280	5280	5280	5280	0
154	20230914	161800	491179520	5280	5280	5280	5280	0
155	20230914	161700	491179520	5280	5280	5280	5280	0
156	20230914	161600	491179520	5280	5280	5280	5280	0
157	20230914	161500	491179520	5280	5280	5280	5280	0
158	20230914	161400	491179520	5280	5280	5280	5280	0
159	20230914	161300	491179520	5280	5280	5280	5280	0
160	20230914	161200	491179520	5280	5280	5280	5280	0
161	20230914	161100	491179520	5280	5280	5280	5280	0
162	20230914	161000	491179520	5280	5280	5280	5280	0
163	20230914	160900	491179520	5280	5280	5280	5280	0
164	20230914	160800	491179520	5280	5280	5280	5280	0
165	20230914	160700	491179520	5280	5280	5280	5280	0
166	20230914	160600	491179520	5280	5280	5280	5280	0
167	20230914	160500	491179520	5280	5280	5280	5280	0
168	20230914	160400	491179520	5280	5280	5280	5280	0
169	20230914	160300	491179520	5280	5280	5280	5280	0
170	20230914	160200	491179520	5280	5280	5280	5280	0
171	20230914	160100	491179520	5280	5280	5280	5280	0
172	20230914	160000	491179520	5280	5280	5280	5280	0
173	20230914	155900	491179520	5280	5280	5280	5280	0
174	20230914	155800	491179520	5280	5280	5280	5280	0
175	20230914	155700	491179520	5280	5280	5280	5280	0
176	20230914	155600	491179520	5280	5280	5280	5280	0
177	20230914	155500	491179520	5280	5280	5280	5280	0
178	20230914	155400	491179520	5280	5280	5280	5280	0
179	20230914	155300	491179520	5280	5280	5280	5280	0
180	20230914	155200	491179520	5280	5280	5280	5280	0
181	20230914	155100	491179520	5280	5280	5280	5280	0
182	20230914	155000	491179520	5280	5280	5280	5280	11929
183	20230914	154900	491179520	5280	5280	5280	5280	0
184	20230914	154800	491179520	5280	5280	5280	5280	0
185	20230914	154700	491179520	5280	5280	5280	5280	0
186	20230914	154600	491179520	5280	5280	5280	5280	0
187	20230914	154500	491179520	5280	5280	5280	5280	0
188	20230914	154400	491179520	5280	5280	5280	5280	0
189	20230914	154300	491179520	5280	5280	5280	5280	0
190	20230914	154200	491179520	5280	5280	5280	5280	0
191	20230914	154100	491179520	5280	5280	5280	5280	0
192	20230914	154000	491179520	5280	5280	5280	5280	0
193	20230914	153900	491179520	5280	5280	5280	5280	0
194	20230914	153800	491179520	5280	5280	5280	5280	0
195	20230914	153700	491179520	5280	5280	5280	5280	0
196	20230914	153600	491179520	5280	5280	5280	5280	0
197	20230914	153500	491179520	5280	5280	5280	5280	0
198	20230914	153400	491179520	5280	5280	5280	5280	0
199	20230914	153300	491179520	5280	5280	5280	5280	0
200	20230914	153200	491179520	5280	5280	5280	5280	0
201	20230914	153100	491179520	5280	5280	5280	5280	0
202	20230914	153000	491179520	5280	5280	5280	5280	11929
203	20230914	152900	428194400	5330	5330	5330	5330	0
204	20230914	152800	428194400	5330	5330	5330	5330	0
205	20230914	152700	428194400	5330	5330	5330	5330	0
206	20230914	152600	428194400	5330	5330	5330	5330	0
207	20230914	152500	428194400	5330	5330	5330	5330	0
208	20230914	152400	428194400	5330	5330	5330	5330	0
209	20230914	152300	428194400	5330	5330	5330	5330	0
210	20230914	152200	428194400	5330	5330	5330	5330	0
211	20230914	152100	428194400	5330	5330	5330	5330	0
212	20230914	152000	428194400	5330	5330	5330	5330	0
213	20230914	151900	428194400	5330	5320	5330	5320	361
214	20230914	151800	426273860	5330	5330	5330	5330	33
215	20230914	151700	426097970	5330	5330	5330	5330	3
216	20230914	151600	426081980	5340	5350	5350	5320	40
217	20230914	151500	425868610	5340	5320	5340	5320	3021
218	20230914	151400	409748000	5320	5310	5320	5310	7
219	20230914	151300	409710820	5320	5310	5320	5300	137
220	20230914	151200	408983840	5310	5320	5320	5310	9
221	20230914	151100	408936040	5310	5320	5320	5310	81
222	20230914	151000	408505670	5320	5320	5320	5320	0
223	20230914	150900	408505670	5320	5320	5320	5320	0
224	20230914	150800	408505670	5320	5320	5320	5320	14
225	20230914	150700	408431190	5320	5300	5320	5300	18
226	20230914	150600	408335770	5310	5300	5310	5300	52
227	20230914	150500	408060160	5300	5300	5300	5300	794
228	20230914	150400	403851960	5300	5290	5300	5290	187
229	20230914	150300	402862720	5290	5290	5290	5290	456
230	20230914	150200	400450480	5300	5300	5300	5300	0
231	20230914	150100	400450480	5300	5300	5300	5300	0
232	20230914	150000	400450480	5300	5290	5300	5290	618
233	20230914	145900	397180080	5290	5300	5300	5290	434
234	20230914	145800	394882000	5310	5310	5310	5310	1
235	20230914	145700	394876690	5310	5320	5320	5300	203
236	20230914	145600	393800220	5310	5310	5310	5310	48
237	20230914	145500	393545340	5320	5310	5320	5310	2
238	20230914	145400	393534710	5310	5320	5320	5310	204
239	20230914	145300	392451460	5320	5310	5320	5310	1033
240	20230914	145200	386966220	5300	5300	5300	5300	2
241	20230914	145100	386955620	5290	5290	5290	5290	103
242	20230914	145000	386410750	5310	5310	5310	5310	13
243	20230914	144900	386341720	5310	5290	5310	5290	3
244	20230914	144800	386325830	5290	5290	5290	5290	7
245	20230914	144700	386288800	5290	5290	5290	5290	2
246	20230914	144600	386278220	5320	5290	5320	5290	4
247	20230914	144500	386257030	5280	5280	5280	5280	190
248	20230914	144400	385253830	5320	5280	5320	5280	3
249	20230914	144300	385237950	5320	5280	5320	5280	92
250	20230914	144200	384751500	5290	5280	5290	5280	45
251	20230914	144100	384513480	5290	5290	5290	5280	1421
252	20230914	144000	377002680	5280	5290	5320	5280	97
253	20230914	143900	376489420	5330	5290	5330	5290	828
254	20230914	143800	372101060	5300	5300	5300	5290	121
255	20230914	143700	371460030	5300	5300	5300	5300	2
256	20230914	143600	371449430	5300	5300	5300	5300	148
257	20230914	143500	370665030	5300	5300	5300	5300	3
258	20230914	143400	370649130	5330	5290	5330	5290	3
259	20230914	143300	370633220	5330	5330	5330	5330	0
260	20230914	143200	370633220	5330	5330	5330	5290	6
261	20230914	143100	370601360	5290	5290	5290	5290	0
262	20230914	143000	370601360	5290	5290	5290	5290	3
263	20230914	142900	370585490	5340	5310	5340	5300	5106
264	20230914	142800	343401160	5280	5280	5280	5280	2
265	20230914	142700	343390600	5320	5280	5320	5280	4
266	20230914	142600	343369440	5280	5300	5300	5280	1886
267	20230914	142500	333400320	5300	5300	5300	5300	2
268	20230914	142400	333389720	5330	5290	5330	5290	203
269	20230914	142300	332315810	5290	5290	5290	5290	1030
270	20230914	142200	326867110	5330	5290	5330	5290	4
271	20230914	142100	326845870	5330	5300	5330	5300	95
272	20230914	142000	326342340	5330	5290	5330	5290	4
273	20230914	141900	326321140	5300	5330	5330	5300	316
274	20230914	141800	324646310	5300	5300	5300	5300	2
275	20230914	141700	324635710	5330	5300	5330	5300	3
276	20230914	141600	324619780	5330	5330	5330	5330	2
277	20230914	141500	324609120	5330	5300	5330	5300	7
278	20230914	141400	324571900	5330	5330	5330	5330	2
279	20230914	141300	324561240	5290	5330	5330	5290	1022
280	20230914	141200	319146280	5310	5310	5310	5310	1
281	20230914	141100	319140970	5310	5310	5310	5310	2
282	20230914	141000	319130350	5330	5320	5330	5320	3
283	20230914	140900	319114380	5330	5330	5330	5330	1
284	20230914	140800	319109050	5330	5300	5330	5300	4
285	20230914	140700	319087820	5330	5320	5330	5320	5
286	20230914	140600	319061210	5300	5300	5300	5300	2
287	20230914	140500	319050610	5300	5300	5300	5300	3
288	20230914	140400	319034710	5300	5300	5300	5300	0
289	20230914	140300	319034710	5300	5300	5300	5300	2
290	20230914	140200	319024110	5320	5320	5320	5320	16
291	20230914	140100	318938990	5300	5300	5300	5300	760
292	20230914	140000	314910990	5290	5290	5290	5290	6
293	20230914	135900	314879250	5300	5290	5300	5290	201
294	20230914	135800	313815950	5290	5290	5290	5290	902
295	20230914	135700	309044370	5290	5290	5290	5290	0
296	20230914	135600	309044370	5290	5290	5290	5290	3
297	20230914	135500	309028500	5290	5290	5290	5290	0
298	20230914	135400	309028500	5290	5290	5290	5290	502
299	20230914	135300	306372920	5300	5290	5300	5290	641
300	20230914	135200	302976980	5290	5290	5290	5290	0
301	20230914	135100	302976980	5290	5300	5300	5290	65
302	20230914	135000	302633120	5300	5300	5300	5300	1
303	20230914	134900	302627820	5290	5300	5300	5290	223
304	20230914	134800	301447840	5300	5290	5300	5290	7
305	20230914	134700	301410760	5300	5300	5300	5300	0
306	20230914	134600	301410760	5300	5300	5300	5300	914
307	20230914	134500	296566560	5310	5300	5310	5300	631
308	20230914	134400	293222210	5310	5300	5310	5300	1003
309	20230914	134300	287896310	5300	5300	5300	5300	0
310	20230914	134200	287896310	5300	5300	5300	5300	2
311	20230914	134100	287885710	5300	5300	5300	5300	3
312	20230914	134000	287869810	5300	5300	5300	5300	0
313	20230914	133900	287869810	5300	5300	5300	5300	2
314	20230914	133800	287859210	5300	5300	5300	5300	7
315	20230914	133700	287822110	5300	5300	5300	5300	3
316	20230914	133600	287806210	5310	5300	5310	5300	402
317	20230914	133500	285671610	5300	5300	5300	5300	1029
318	20230914	133400	280217910	5300	5300	5300	5300	13
319	20230914	133300	280149010	5300	5300	5300	5300	2005
320	20230914	133200	269522510	5300	5300	5300	5300	2
321	20230914	133100	269511910	5300	5300	5300	5300	252
322	20230914	133000	268176310	5310	5310	5310	5310	40
323	20230914	132900	267963910	5310	5310	5310	5310	44
324	20230914	132800	267730270	5320	5320	5320	5320	15
325	20230914	132700	267650470	5310	5310	5310	5310	2
326	20230914	132600	267639850	5310	5310	5310	5310	20
327	20230914	132500	267533650	5310	5320	5320	5310	23
328	20230914	132400	267411320	5320	5310	5320	5310	6
329	20230914	132300	267379440	5310	5310	5310	5310	0
330	20230914	132200	267379440	5310	5310	5310	5310	3
331	20230914	132100	267363510	5300	5300	5300	5300	0
332	20230914	132000	267363510	5300	5300	5300	5300	206
333	20230914	131900	266271710	5300	5300	5300	5300	3
334	20230914	131800	266255810	5320	5320	5320	5320	1
335	20230914	131700	266250490	5310	5310	5310	5310	781
336	20230914	131600	262103380	5310	5310	5310	5310	0
337	20230914	131500	262103380	5310	5310	5320	5310	31
338	20230914	131400	261938670	5310	5310	5310	5310	0
339	20230914	131300	261938670	5310	5310	5310	5310	3
340	20230914	131200	261922740	5310	5310	5310	5310	3
341	20230914	131100	261906810	5320	5320	5320	5320	0
342	20230914	131000	261906810	5320	5310	5320	5310	5
343	20230914	130900	261880240	5310	5310	5310	5310	0
344	20230914	130800	261880240	5310	5310	5310	5310	2
345	20230914	130700	261869620	5310	5320	5320	5310	35
346	20230914	130600	261683640	5310	5310	5310	5310	14
347	20230914	130500	261609300	5310	5310	5310	5310	2
348	20230914	130400	261598680	5320	5320	5320	5320	41
349	20230914	130300	261380560	5310	5320	5320	5310	145
350	20230914	130200	260610600	5310	5310	5310	5310	2
351	20230914	130100	260599980	5310	5310	5310	5310	0
352	20230914	130000	260599980	5310	5310	5310	5310	2
353	20230914	125900	260589360	5320	5320	5320	5320	6
354	20230914	125800	260557440	5310	5310	5310	5310	3
355	20230914	125700	260541510	5310	5310	5310	5310	0
356	20230914	125600	260541510	5310	5310	5310	5310	2
357	20230914	125500	260530890	5310	5310	5310	5310	3
358	20230914	125400	260514960	5310	5310	5310	5310	0
359	20230914	125300	260514960	5310	5310	5310	5310	2
360	20230914	125200	260504340	5310	5310	5310	5310	346
361	20230914	125100	258667080	5310	5320	5320	5310	53
362	20230914	125000	258385150	5310	5310	5310	5310	102
363	20230914	124900	257843530	5310	5310	5310	5310	0
364	20230914	124800	257843530	5310	5310	5310	5310	3
365	20230914	124700	257827600	5310	5310	5310	5310	0
366	20230914	124600	257827600	5310	5310	5310	5310	2
367	20230914	124500	257816980	5310	5310	5310	5310	0
368	20230914	124400	257816980	5310	5330	5330	5310	3
369	20230914	124300	257801030	5310	5310	5310	5310	3
370	20230914	124200	257785100	5310	5310	5310	5310	0
371	20230914	124100	257785100	5310	5310	5310	5310	2
372	20230914	124000	257774480	5310	5310	5310	5310	0
373	20230914	123900	257774480	5310	5310	5310	5310	3
374	20230914	123800	257758550	5310	5310	5310	5310	2
375	20230914	123700	257747930	5310	5310	5310	5310	0
376	20230914	123600	257747930	5310	5310	5310	5310	3
377	20230914	123500	257732000	5310	5310	5310	5310	1190
378	20230914	123400	251413100	5310	5300	5310	5300	20
379	20230914	123300	251306920	5300	5300	5300	5300	3
380	20230914	123200	251291020	5300	5300	5300	5300	50
381	20230914	123100	251026020	5300	5300	5300	5300	2
382	20230914	123000	251015420	5300	5300	5300	5300	0
383	20230914	122900	251015420	5300	5300	5300	5300	2
384	20230914	122800	251004820	5310	5300	5310	5300	214
385	20230914	122700	249870230	5300	5300	5300	5300	538
386	20230914	122600	247018830	5310	5300	5310	5300	52
387	20230914	122500	246742730	5300	5300	5300	5300	0
388	20230914	122400	246742730	5300	5300	5300	5300	3
389	20230914	122300	246726830	5300	5300	5300	5300	0
390	20230914	122200	246726830	5300	5300	5300	5300	452
391	20230914	122100	244331230	5300	5310	5310	5300	1709
392	20230914	122000	235268970	5310	5310	5310	5310	0
393	20230914	121900	235268970	5310	5310	5310	5310	2
394	20230914	121800	235258350	5310	5310	5310	5310	0
395	20230914	121700	235258350	5310	5310	5310	5310	3
396	20230914	121600	235242420	5320	5310	5320	5310	3
397	20230914	121500	235226480	5310	5310	5310	5310	0
398	20230914	121400	235226480	5310	5310	5310	5310	2
399	20230914	121300	235215860	5320	5320	5320	5320	1
400	20230914	121200	235210540	5310	5310	5310	5310	23
401	20230914	121100	235088410	5310	5310	5310	5310	34
402	20230914	121000	234907870	5310	5310	5310	5310	2
403	20230914	120900	234897250	5300	5300	5300	5300	3
404	20230914	120800	234881350	5300	5300	5300	5300	412
405	20230914	120700	232697750	5300	5300	5300	5300	3302
406	20230914	120600	215197150	5300	5300	5300	5300	43
407	20230914	120500	214969250	5300	5300	5300	5300	3
408	20230914	120400	214953350	5310	5310	5310	5310	26
409	20230914	120300	214815290	5310	5310	5310	5310	245
410	20230914	120200	213514340	5310	5310	5310	5310	509
411	20230914	120100	210811550	5310	5310	5310	5310	50
412	20230914	120000	210546050	5310	5310	5310	5310	2
413	20230914	115900	210535430	5320	5320	5320	5320	0
414	20230914	115800	210535430	5320	5320	5320	5320	2
415	20230914	115700	210524790	5310	5310	5310	5310	23
416	20230914	115600	210402660	5310	5310	5310	5310	510
417	20230914	115500	207694560	5320	5320	5320	5320	2
418	20230914	115400	207683920	5320	5320	5320	5320	0
419	20230914	115300	207683920	5320	5310	5320	5310	12
420	20230914	115200	207620170	5310	5310	5310	5310	2
421	20230914	115100	207609550	5310	5310	5310	5310	0
422	20230914	115000	207609550	5310	5310	5310	5310	3
423	20230914	114900	207593620	5310	5310	5310	5310	0
424	20230914	114800	207593620	5310	5310	5310	5300	3037
425	20230914	114700	191467990	5320	5310	5320	5310	33
426	20230914	114600	191292460	5320	5320	5320	5320	1021
427	20230914	114500	185860740	5320	5320	5320	5320	2
428	20230914	114400	185850100	5320	5320	5320	5320	0
429	20230914	114300	185850100	5320	5320	5320	5320	2
430	20230914	114200	185839460	5320	5320	5320	5320	0
431	20230914	114100	185839460	5320	5320	5320	5320	3
432	20230914	114000	185823500	5330	5320	5330	5320	3
433	20230914	113900	185807530	5320	5320	5320	5320	0
434	20230914	113800	185807530	5320	5320	5320	5320	3
435	20230914	113700	185791570	5320	5320	5320	5320	75
436	20230914	113600	185392570	5320	5320	5320	5320	2
437	20230914	113500	185381930	5330	5320	5330	5320	103
438	20230914	113400	184832970	5320	5320	5320	5320	1
439	20230914	113300	184827650	5320	5320	5320	5320	2
440	20230914	113200	184817010	5330	5320	5330	5320	88
441	20230914	113100	184348770	5320	5320	5320	5320	3
442	20230914	113000	184332810	5320	5320	5320	5320	0
443	20230914	112900	184332810	5320	5320	5320	5320	551
444	20230914	112800	181401490	5330	5320	5330	5320	4
445	20230914	112700	181380190	5330	5330	5330	5330	7
446	20230914	112600	181342880	5330	5330	5330	5320	6
447	20230914	112500	181310930	5320	5320	5320	5320	0
448	20230914	112400	181310930	5320	5320	5320	5320	2
449	20230914	112300	181300290	5320	5320	5320	5320	3
450	20230914	112200	181284330	5310	5310	5310	5310	0
451	20230914	112100	181284330	5310	5310	5310	5310	2
452	20230914	112000	181273710	5310	5310	5310	5310	0
453	20230914	111900	181273710	5310	5310	5310	5310	3
454	20230914	111800	181257780	5330	5310	5330	5310	3
455	20230914	111700	181241830	5310	5310	5310	5310	4
456	20230914	111600	181220590	5310	5310	5310	5310	3
457	20230914	111500	181204660	5310	5310	5310	5310	0
458	20230914	111400	181204660	5310	5310	5310	5310	2
459	20230914	111300	181194040	5320	5320	5320	5320	10
460	20230914	111200	181140840	5320	5310	5320	5310	192
461	20230914	111100	180119420	5310	5320	5320	5310	303
462	20230914	111000	178510000	5320	5320	5320	5320	384
463	20230914	110900	176467120	5320	5330	5330	5320	4
464	20230914	110800	176445820	5330	5330	5330	5330	6
465	20230914	110700	176413840	5330	5320	5330	5320	4
466	20230914	110600	176392550	5320	5320	5320	5320	355
467	20230914	110500	174503950	5320	5320	5320	5320	0
468	20230914	110400	174503950	5320	5320	5320	5320	15
469	20230914	110300	174424150	5320	5320	5320	5320	0
470	20230914	110200	174424150	5320	5320	5320	5320	2
471	20230914	110100	174413510	5330	5330	5330	5330	430
472	20230914	110000	172121610	5340	5340	5340	5340	0
473	20230914	105900	172121610	5340	5330	5340	5330	102
474	20230914	105800	171576950	5330	5330	5330	5330	0
475	20230914	105700	171576950	5330	5330	5330	5330	2
476	20230914	105600	171566290	5330	5330	5330	5330	0
477	20230914	105500	171566290	5330	5330	5330	5330	4
478	20230914	105400	171544970	5340	5330	5340	5330	3
479	20230914	105300	171528970	5340	5340	5340	5340	0
480	20230914	105200	171528970	5340	5340	5340	5340	343
481	20230914	105100	169697350	5340	5340	5340	5340	0
482	20230914	105000	169697350	5340	5340	5340	5340	2
483	20230914	104900	169686670	5340	5340	5340	5340	653
484	20230914	104800	166199650	5340	5340	5340	5340	11
485	20230914	104700	166140910	5330	5340	5340	5330	4
486	20230914	104600	166119570	5340	5340	5340	5340	0
487	20230914	104500	166119570	5340	5340	5340	5320	156
488	20230914	104400	165288090	5320	5320	5320	5320	0
489	20230914	104300	165288090	5320	5320	5320	5320	2
490	20230914	104200	165277450	5320	5320	5320	5320	2
491	20230914	104100	165266810	5340	5340	5340	5340	200
492	20230914	104000	164198810	5330	5330	5330	5330	87
493	20230914	103900	163735100	5330	5330	5330	5330	0
494	20230914	103800	163735100	5330	5330	5330	5330	20
495	20230914	103700	163628500	5320	5320	5320	5320	3
496	20230914	103600	163612540	5310	5310	5310	5310	0
497	20230914	103500	163612540	5310	5310	5310	5310	2
498	20230914	103400	163601920	5310	5310	5310	5310	0
499	20230914	103300	163601920	5310	5310	5310	5310	3
500	20230914	103200	163585990	5340	5310	5340	5310	102
501	20230914	103100	163041370	5350	5350	5350	5350	26
502	20230914	103000	162902270	5320	5320	5320	5320	3
503	20230914	102900	162886310	5320	5320	5320	5320	0
504	20230914	102800	162886310	5320	5320	5320	5310	4215
505	20230914	102700	140462530	5320	5330	5330	5320	148
506	20230914	102600	139673960	5330	5330	5330	5330	2
507	20230914	102500	139663300	5330	5330	5330	5330	3
508	20230914	102400	139647310	5350	5350	5350	5350	1
509	20230914	102300	139641960	5320	5320	5320	5320	2
510	20230914	102200	139631320	5320	5320	5320	5320	881
511	20230914	102100	134944400	5310	5310	5310	5310	669
512	20230914	102000	131392010	5310	5320	5320	5310	208
513	20230914	101900	130287320	5320	5320	5320	5320	0
514	20230914	101800	130287320	5320	5330	5330	5320	658
515	20230914	101700	126781290	5330	5330	5330	5330	0
516	20230914	101600	126781290	5330	5350	5350	5330	3
517	20230914	101500	126765280	5350	5330	5350	5330	2
518	20230914	101400	126754600	5330	5350	5350	5330	4
519	20230914	101300	126733260	5330	5330	5330	5330	13
520	20230914	101200	126663970	5330	5330	5330	5330	0
521	20230914	101100	126663970	5330	5330	5330	5330	2
522	20230914	101000	126653310	5330	5330	5330	5330	0
523	20230914	100900	126653310	5330	5350	5350	5330	57
524	20230914	100800	126348420	5330	5330	5330	5330	2
525	20230914	100700	126337760	5350	5350	5350	5350	94
526	20230914	100600	125834860	5350	5350	5350	5330	8
527	20230914	100500	125792120	5350	5350	5350	5350	203
528	20230914	100400	124706070	5330	5330	5330	5330	2
529	20230914	100300	124695410	5350	5330	5350	5330	6
530	20230914	100200	124663370	5330	5330	5330	5330	0
531	20230914	100100	124663370	5330	5330	5330	5330	2
532	20230914	100000	124652710	5330	5330	5330	5330	0
533	20230914	095900	124652710	5330	5330	5330	5330	3
534	20230914	095800	124636720	5340	5340	5340	5340	83
535	20230914	095700	124193500	5340	5340	5340	5340	220
536	20230914	095600	123018700	5340	5300	5340	5300	3
537	20230914	095500	123002760	5310	5310	5310	5310	0
538	20230914	095400	123002760	5310	5340	5340	5310	641
539	20230914	095300	119598450	5340	5340	5340	5340	1
540	20230914	095200	119593110	5310	5340	5340	5310	3
541	20230914	095100	119577150	5320	5310	5320	5310	12
542	20230914	095000	119513340	5310	5310	5310	5310	0
543	20230914	094900	119513340	5310	5320	5320	5310	264
544	20230914	094800	118111420	5310	5310	5310	5310	0
545	20230914	094700	118111420	5310	5300	5310	5300	4
546	20230914	094600	118090190	5300	5310	5310	5300	845
547	20230914	094500	113603720	5310	5310	5310	5310	3
548	20230914	094400	113587790	5310	5310	5310	5310	3
549	20230914	094300	113571860	5310	5310	5310	5310	400
550	20230914	094200	111447860	5310	5320	5320	5310	329
551	20230914	094100	109697600	5320	5320	5320	5320	8
552	20230914	094000	109655040	5320	5340	5340	5320	312
553	20230914	093900	107995000	5340	5320	5340	5320	874
554	20230914	093800	103343420	5330	5330	5330	5330	279
555	20230914	093700	101856350	5330	5320	5330	5320	1015
556	20230914	093600	96456420	5320	5330	5330	5320	1159
557	20230914	093500	90290520	5320	5330	5330	5320	331
558	20230914	093400	88526320	5330	5330	5330	5330	402
559	20230914	093300	86383660	5350	5350	5350	5350	1
560	20230914	093200	86378310	5330	5330	5330	5330	3
561	20230914	093100	86362320	5350	5330	5350	5330	2
562	20230914	093000	86351640	5330	5330	5350	5330	63
563	20230914	092900	86014850	5330	5330	5330	5330	0
564	20230914	092800	86014850	5330	5350	5350	5330	5
565	20230914	092700	85988160	5340	5330	5340	5330	72
566	20230914	092600	85603900	5330	5330	5330	5330	618
567	20230914	092500	82309960	5330	5330	5330	5330	651
568	20230914	092400	78840130	5330	5330	5330	5330	0
569	20230914	092300	78840130	5330	5330	5330	5330	5
570	20230914	092200	78813480	5330	5330	5330	5330	311
571	20230914	092100	77155850	5360	5320	5360	5320	10
572	20230914	092000	77102610	5330	5370	5370	5330	604
573	20230914	091900	73883250	5320	5320	5320	5320	1
574	20230914	091800	73877930	5340	5330	5340	5330	1114
575	20230914	091700	67939800	5330	5330	5330	5330	1
576	20230914	091600	67934470	5330	5320	5330	5320	168
577	20230914	091500	67040130	5330	5330	5330	5330	1868
578	20230914	091400	57083690	5330	5330	5330	5330	138
579	20230914	091300	56348150	5340	5340	5340	5340	833
580	20230914	091200	51899930	5340	5340	5340	5340	15
581	20230914	091100	51819830	5340	5350	5350	5340	1061
582	20230914	091000	46153790	5340	5360	5360	5340	324
583	20230914	090900	44421470	5370	5370	5370	5370	50
584	20230914	090800	44152970	5370	5370	5370	5370	39
585	20230914	090700	43943540	5380	5380	5380	5380	199
586	20230914	090600	42872920	5380	5380	5380	5380	10
587	20230914	090500	42819120	5380	5340	5380	5340	52
588	20230914	090400	42541000	5340	5350	5380	5340	2727
589	20230914	090300	27971990	5350	5310	5350	5310	1502
590	20230914	090200	19995010	5310	5330	5330	5290	1756
591	20230914	090100	10681420	5350	5350	5350	5350	1604
592	20230914	090000	2100020	5330	5330	5330	5330	394