KissMeData/011760/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185000	1032991360	19760	19760	19760	19760	4622
3	20230901	184900	1032991360	19760	19760	19760	19760	0
4	20230901	184800	1032991360	19760	19760	19760	19760	0
5	20230901	184700	1032991360	19760	19760	19760	19760	0
6	20230901	184600	1032991360	19760	19760	19760	19760	0
7	20230901	184500	1032991360	19760	19760	19760	19760	0
8	20230901	184400	1032991360	19760	19760	19760	19760	0
9	20230901	184300	1032991360	19760	19760	19760	19760	0
10	20230901	184200	1032991360	19760	19760	19760	19760	0
11	20230901	184100	1032991360	19760	19760	19760	19760	0
12	20230901	184000	1032991360	19760	19760	19760	19760	0
13	20230901	183900	1032991360	19760	19760	19760	19760	0
14	20230901	183800	1032991360	19760	19760	19760	19760	0
15	20230901	183700	1032991360	19760	19760	19760	19760	0
16	20230901	183600	1032991360	19760	19760	19760	19760	0
17	20230901	183500	1032991360	19760	19760	19760	19760	0
18	20230901	183400	1032991360	19760	19760	19760	19760	0
19	20230901	183300	1032991360	19760	19760	19760	19760	0
20	20230901	183200	1032991360	19760	19760	19760	19760	0
21	20230901	183100	1032991360	19760	19760	19760	19760	0
22	20230901	183000	1032991360	19760	19760	19760	19760	0
23	20230901	182900	1032991360	19760	19760	19760	19760	0
24	20230901	182800	1032991360	19760	19760	19760	19760	0
25	20230901	182700	1032991360	19760	19760	19760	19760	0
26	20230901	182600	1032991360	19760	19760	19760	19760	0
27	20230901	182500	1032991360	19760	19760	19760	19760	0
28	20230901	182400	1032991360	19760	19760	19760	19760	0
29	20230901	182300	1032991360	19760	19760	19760	19760	0
30	20230901	182200	1032991360	19760	19760	19760	19760	0
31	20230901	182100	1032991360	19760	19760	19760	19760	0
32	20230901	182000	1032991360	19760	19760	19760	19760	4622
33	20230901	181900	1032991360	19760	19760	19760	19760	0
34	20230901	181800	1032991360	19760	19760	19760	19760	0
35	20230901	181700	1032991360	19760	19760	19760	19760	0
36	20230901	181600	1032991360	19760	19760	19760	19760	0
37	20230901	181500	1032991360	19760	19760	19760	19760	0
38	20230901	181400	1032991360	19760	19760	19760	19760	0
39	20230901	181300	1032991360	19760	19760	19760	19760	0
40	20230901	181200	1032991360	19760	19760	19760	19760	0
41	20230901	181100	1032991360	19760	19760	19760	19760	0
42	20230901	181000	1032991360	19760	19760	19760	19760	0
43	20230901	180900	1032991360	19760	19760	19760	19760	0
44	20230901	180800	1032991360	19760	19760	19760	19760	0
45	20230901	180700	1032991360	19760	19760	19760	19760	0
46	20230901	180600	1032991360	19760	19760	19760	19760	0
47	20230901	180500	1032991360	19760	19760	19760	19760	0
48	20230901	180400	1032991360	19760	19760	19760	19760	0
49	20230901	180300	1032991360	19760	19760	19760	19760	0
50	20230901	180200	1032991360	19760	19760	19760	19760	0
51	20230901	180100	1032991360	19760	19760	19760	19760	0
52	20230901	180000	1032991360	19760	19760	19760	19760	0
53	20230901	175900	1032991360	19760	19760	19760	19760	0
54	20230901	175800	1032991360	19760	19760	19760	19760	0
55	20230901	175700	1032991360	19760	19760	19760	19760	0
56	20230901	175600	1032991360	19760	19760	19760	19760	0
57	20230901	175500	1032991360	19760	19760	19760	19760	0
58	20230901	175400	1032991360	19760	19760	19760	19760	0
59	20230901	175300	1032991360	19760	19760	19760	19760	0
60	20230901	175200	1032991360	19760	19760	19760	19760	0
61	20230901	175100	1032991360	19760	19760	19760	19760	0
62	20230901	175000	1032991360	19760	19760	19760	19760	4622
63	20230901	174900	1032991360	19760	19760	19760	19760	0
64	20230901	174800	1032991360	19760	19760	19760	19760	0
65	20230901	174700	1032991360	19760	19760	19760	19760	0
66	20230901	174600	1032991360	19760	19760	19760	19760	0
67	20230901	174500	1032991360	19760	19760	19760	19760	0
68	20230901	174400	1032991360	19760	19760	19760	19760	0
69	20230901	174300	1032991360	19760	19760	19760	19760	0
70	20230901	174200	1032991360	19760	19760	19760	19760	0
71	20230901	174100	1032991360	19760	19760	19760	19760	0
72	20230901	174000	1032991360	19760	19760	19760	19760	0
73	20230901	173900	1032991360	19760	19760	19760	19760	0
74	20230901	173800	1032991360	19760	19760	19760	19760	0
75	20230901	173700	1032991360	19760	19760	19760	19760	0
76	20230901	173600	1032991360	19760	19760	19760	19760	0
77	20230901	173500	1032991360	19760	19760	19760	19760	0
78	20230901	173400	1032991360	19760	19760	19760	19760	0
79	20230901	173300	1032991360	19760	19760	19760	19760	0
80	20230901	173200	1032991360	19760	19760	19760	19760	0
81	20230901	173100	1032991360	19760	19760	19760	19760	0
82	20230901	173000	1032991360	19760	19760	19760	19760	0
83	20230901	172900	1032991360	19760	19760	19760	19760	0
84	20230901	172800	1032991360	19760	19760	19760	19760	0
85	20230901	172700	1032991360	19760	19760	19760	19760	0
86	20230901	172600	1032991360	19760	19760	19760	19760	0
87	20230901	172500	1032991360	19760	19760	19760	19760	0
88	20230901	172400	1032991360	19760	19760	19760	19760	0
89	20230901	172300	1032991360	19760	19760	19760	19760	0
90	20230901	172200	1032991360	19760	19760	19760	19760	0
91	20230901	172100	1032991360	19760	19760	19760	19760	0
92	20230901	172000	1032991360	19760	19760	19760	19760	4622
93	20230901	171900	1032991360	19760	19760	19760	19760	0
94	20230901	171800	1032991360	19760	19760	19760	19760	0
95	20230901	171700	1032991360	19760	19760	19760	19760	0
96	20230901	171600	1032991360	19760	19760	19760	19760	0
97	20230901	171500	1032991360	19760	19760	19760	19760	0
98	20230901	171400	1032991360	19760	19760	19760	19760	0
99	20230901	171300	1032991360	19760	19760	19760	19760	0
100	20230901	171200	1032991360	19760	19760	19760	19760	0
101	20230901	171100	1032991360	19760	19760	19760	19760	0
102	20230901	171000	1032991360	19760	19760	19760	19760	0
103	20230901	170900	1032991360	19760	19760	19760	19760	0
104	20230901	170800	1032991360	19760	19760	19760	19760	0
105	20230901	170700	1032991360	19760	19760	19760	19760	0
106	20230901	170600	1032991360	19760	19760	19760	19760	0
107	20230901	170500	1032991360	19760	19760	19760	19760	0
108	20230901	170400	1032991360	19760	19760	19760	19760	0
109	20230901	170300	1032991360	19760	19760	19760	19760	0
110	20230901	170200	1032991360	19760	19760	19760	19760	0
111	20230901	170100	1032991360	19760	19760	19760	19760	0
112	20230901	170000	1032991360	19760	19760	19760	19760	0
113	20230901	165900	1032991360	19760	19760	19760	19760	0
114	20230901	165800	1032991360	19760	19760	19760	19760	0
115	20230901	165700	1032991360	19760	19760	19760	19760	0
116	20230901	165600	1032991360	19760	19760	19760	19760	0
117	20230901	165500	1032991360	19760	19760	19760	19760	0
118	20230901	165400	1032991360	19760	19760	19760	19760	0
119	20230901	165300	1032991360	19760	19760	19760	19760	0
120	20230901	165200	1032991360	19760	19760	19760	19760	0
121	20230901	165100	1032991360	19760	19760	19760	19760	0
122	20230901	165000	1032991360	19760	19760	19760	19760	4622
123	20230901	164900	1032991360	19760	19760	19760	19760	0
124	20230901	164800	1032991360	19760	19760	19760	19760	0
125	20230901	164700	1032991360	19760	19760	19760	19760	0
126	20230901	164600	1032991360	19760	19760	19760	19760	0
127	20230901	164500	1032991360	19760	19760	19760	19760	0
128	20230901	164400	1032991360	19760	19760	19760	19760	0
129	20230901	164300	1032991360	19760	19760	19760	19760	0
130	20230901	164200	1032991360	19760	19760	19760	19760	0
131	20230901	164100	1032991360	19760	19760	19760	19760	0
132	20230901	164000	1032991360	19760	19760	19760	19760	0
133	20230901	163900	1032991360	19760	19760	19760	19760	0
134	20230901	163800	1032991360	19760	19760	19760	19760	0
135	20230901	163700	1032991360	19760	19760	19760	19760	0
136	20230901	163600	1032991360	19760	19760	19760	19760	0
137	20230901	163500	1032991360	19760	19760	19760	19760	0
138	20230901	163400	1032991360	19760	19760	19760	19760	0
139	20230901	163300	1032991360	19760	19760	19760	19760	0
140	20230901	163200	1032991360	19760	19760	19760	19760	0
141	20230901	163100	1032991360	19760	19760	19760	19760	0
142	20230901	163000	1032991360	19760	19760	19760	19760	0
143	20230901	162900	1032991360	19760	19760	19760	19760	0
144	20230901	162800	1032991360	19760	19760	19760	19760	0
145	20230901	162700	1032991360	19760	19760	19760	19760	0
146	20230901	162600	1032991360	19760	19760	19760	19760	0
147	20230901	162500	1032991360	19760	19760	19760	19760	0
148	20230901	162400	1032991360	19760	19760	19760	19760	0
149	20230901	162300	1032991360	19760	19760	19760	19760	0
150	20230901	162200	1032991360	19760	19760	19760	19760	0
151	20230901	162100	1032991360	19760	19760	19760	19760	0
152	20230901	162000	1032991360	19760	19760	19760	19760	4622
153	20230901	161900	1032991360	19760	19760	19760	19760	0
154	20230901	161800	1032991360	19760	19760	19760	19760	0
155	20230901	161700	1032991360	19760	19760	19760	19760	0
156	20230901	161600	1032991360	19760	19760	19760	19760	0
157	20230901	161500	1032991360	19760	19760	19760	19760	0
158	20230901	161400	1032991360	19760	19760	19760	19760	0
159	20230901	161300	1032991360	19760	19760	19760	19760	0
160	20230901	161200	1032991360	19760	19760	19760	19760	0
161	20230901	161100	1032991360	19760	19760	19760	19760	0
162	20230901	161000	1032991360	19760	19760	19760	19760	0
163	20230901	160900	1032991360	19760	19760	19760	19760	0
164	20230901	160800	1032991360	19760	19760	19760	19760	0
165	20230901	160700	1032991360	19760	19760	19760	19760	0
166	20230901	160600	1032991360	19760	19760	19760	19760	0
167	20230901	160500	1032991360	19760	19760	19760	19760	0
168	20230901	160400	1032991360	19760	19760	19760	19760	0
169	20230901	160300	1032991360	19760	19760	19760	19760	0
170	20230901	160200	1032991360	19760	19760	19760	19760	0
171	20230901	160100	1032991360	19760	19760	19760	19760	0
172	20230901	160000	1032991360	19760	19760	19760	19760	0
173	20230901	155900	1032991360	19760	19760	19760	19760	0
174	20230901	155800	1032991360	19760	19760	19760	19760	0
175	20230901	155700	1032991360	19760	19760	19760	19760	0
176	20230901	155600	1032991360	19760	19760	19760	19760	0
177	20230901	155500	1032991360	19760	19760	19760	19760	0
178	20230901	155400	1032991360	19760	19760	19760	19760	0
179	20230901	155300	1032991360	19760	19760	19760	19760	0
180	20230901	155200	1032991360	19760	19760	19760	19760	0
181	20230901	155100	1032991360	19760	19760	19760	19760	0
182	20230901	155000	1032991360	19760	19760	19760	19760	4622
183	20230901	154900	1032991360	19760	19760	19760	19760	0
184	20230901	154800	1032991360	19760	19760	19760	19760	0
185	20230901	154700	1032991360	19760	19760	19760	19760	0
186	20230901	154600	1032991360	19760	19760	19760	19760	0
187	20230901	154500	1032991360	19760	19760	19760	19760	0
188	20230901	154400	1032991360	19760	19760	19760	19760	0
189	20230901	154300	1032991360	19760	19760	19760	19760	0
190	20230901	154200	1032991360	19760	19760	19760	19760	0
191	20230901	154100	1032991360	19760	19760	19760	19760	0
192	20230901	154000	1032991360	19760	19760	19760	19760	0
193	20230901	153900	1032991360	19760	19760	19760	19760	0
194	20230901	153800	1032991360	19760	19760	19760	19760	0
195	20230901	153700	1032991360	19760	19760	19760	19760	0
196	20230901	153600	1032991360	19760	19760	19760	19760	0
197	20230901	153500	1032991360	19760	19760	19760	19760	0
198	20230901	153400	1032991360	19760	19760	19760	19760	0
199	20230901	153300	1032991360	19760	19760	19760	19760	0
200	20230901	153200	1032991360	19760	19760	19760	19760	0
201	20230901	153100	1032991360	19760	19760	19760	19760	0
202	20230901	153000	1032991360	19760	19760	19760	19760	4622
203	20230901	152900	941660640	19770	19770	19770	19770	0
204	20230901	152800	941660640	19770	19770	19770	19770	0
205	20230901	152700	941660640	19770	19770	19770	19770	0
206	20230901	152600	941660640	19770	19770	19770	19770	0
207	20230901	152500	941660640	19770	19770	19770	19770	0
208	20230901	152400	941660640	19770	19770	19770	19770	0
209	20230901	152300	941660640	19770	19770	19770	19770	0
210	20230901	152200	941660640	19770	19770	19770	19770	0
211	20230901	152100	941660640	19770	19770	19770	19770	0
212	20230901	152000	941660640	19770	19770	19770	19770	0
213	20230901	151900	941660640	19770	19770	19770	19770	267
214	20230901	151800	936382050	19770	19790	19790	19770	1261
215	20230901	151700	911451660	19770	19780	19800	19770	134
216	20230901	151600	908800210	19780	19780	19800	19780	979
217	20230901	151500	889435530	19770	19780	19780	19770	38
218	20230901	151400	888683920	19780	19780	19780	19780	40
219	20230901	151300	887892720	19780	19790	19800	19770	431
220	20230901	151200	879367460	19790	19790	19810	19790	5
221	20230901	151100	879268470	19810	19810	19810	19800	5
222	20230901	151000	879169430	19770	19800	19800	19770	217
223	20230901	150900	874875490	19810	19780	19810	19770	114
224	20230901	150800	872621470	19770	19770	19770	19770	0
225	20230901	150700	872621470	19770	19820	19820	19770	4
226	20230901	150600	872542320	19810	19810	19810	19810	0
227	20230901	150500	872542320	19810	19810	19810	19810	350
228	20230901	150400	865608820	19770	19790	19790	19770	936
229	20230901	150300	847088290	19800	19800	19800	19800	5
230	20230901	150200	846989290	19820	19800	19820	19790	64
231	20230901	150100	845722690	19790	19800	19800	19790	124
232	20230901	150000	843268630	19790	19790	19820	19790	14
233	20230901	145900	842991270	19800	19790	19800	19790	129
234	20230901	145800	840438330	19790	19800	19800	19790	69
235	20230901	145700	839072720	19790	19790	19800	19790	201
236	20230901	145600	835094860	19800	19800	19800	19800	5
237	20230901	145500	834995860	19800	19820	19820	19800	848
238	20230901	145400	818205240	19800	19800	19800	19800	0
239	20230901	145300	818205240	19800	19800	19800	19800	3
240	20230901	145200	818145840	19800	19820	19820	19800	283
241	20230901	145100	812540050	19830	19830	19830	19830	1
242	20230901	145000	812520220	19840	19840	19840	19840	0
243	20230901	144900	812520220	19840	19840	19840	19840	2
244	20230901	144800	812480540	19810	19810	19810	19810	0
245	20230901	144700	812480540	19810	19810	19810	19810	0
246	20230901	144600	812480540	19810	19810	19810	19810	0
247	20230901	144500	812480540	19810	19840	19840	19810	2
248	20230901	144400	812440890	19850	19850	19850	19850	1
249	20230901	144300	812421040	19850	19850	19850	19850	1
250	20230901	144200	812401190	19810	19850	19850	19810	3
251	20230901	144100	812341680	19810	19810	19810	19810	1
252	20230901	144000	812321870	19810	19810	19810	19810	0
253	20230901	143900	812321870	19810	19810	19810	19810	0
254	20230901	143800	812321870	19810	19820	19830	19800	251
255	20230901	143700	807351270	19850	19850	19850	19850	1
256	20230901	143600	807331420	19850	19850	19850	19850	0
257	20230901	143500	807331420	19850	19810	19850	19800	31
258	20230901	143400	806717450	19850	19800	19850	19800	2
259	20230901	143300	806677800	19810	19830	19830	19810	93
260	20230901	143200	804835280	19830	19820	19830	19820	131
261	20230901	143100	802238850	19810	19820	19820	19810	74
262	20230901	143000	800772320	19820	19830	19850	19820	3
263	20230901	142900	800712820	19820	19820	19820	19820	0
264	20230901	142800	800712820	19820	19820	19820	19820	2
265	20230901	142700	800673180	19830	19810	19830	19810	28
266	20230901	142600	800118440	19810	19840	19950	19800	1004
267	20230901	142500	780175610	19810	19820	19820	19810	112
268	20230901	142400	777955890	19820	19820	19820	19820	9
269	20230901	142300	777777510	19820	19820	19820	19820	52
270	20230901	142200	776746870	19820	19820	19820	19810	8
271	20230901	142100	776588320	19810	19820	19820	19810	33
272	20230901	142000	775934570	19820	19820	19820	19820	1
273	20230901	141900	775914750	19800	19800	19800	19800	0
274	20230901	141800	775914750	19800	19800	19800	19800	0
275	20230901	141700	775914750	19800	19810	19810	19800	124
276	20230901	141600	773458540	19800	19810	19810	19800	6
277	20230901	141500	773339690	19800	19810	19810	19800	620
278	20230901	141400	761059520	19810	19810	19810	19810	0
279	20230901	141300	761059520	19810	19850	19850	19810	28
280	20230901	141200	760503760	19850	19850	19850	19810	3
281	20230901	141100	760444250	19800	19800	19800	19800	0
282	20230901	141000	760444250	19800	19800	19800	19800	0
283	20230901	140900	760444250	19800	19800	19800	19800	0
284	20230901	140800	760444250	19800	19850	19850	19800	137
285	20230901	140700	757730600	19800	19810	19810	19800	91
286	20230901	140600	755928780	19800	19830	19830	19800	501
287	20230901	140500	746003450	19820	19820	19820	19820	10
288	20230901	140400	745805250	19820	19840	19840	19820	19
289	20230901	140300	745428440	19850	19850	19850	19850	11
290	20230901	140200	745210090	19850	19850	19850	19850	10
291	20230901	140100	745011590	19860	19860	19860	19860	0
292	20230901	140000	745011590	19860	19860	19860	19860	0
293	20230901	135900	745011590	19860	19860	19860	19860	1
294	20230901	135800	744991730	19950	19870	19950	19870	50
295	20230901	135700	743996460	19860	19860	19860	19850	79
296	20230901	135600	742427530	19820	19820	19820	19820	1
297	20230901	135500	742407710	19860	19860	19860	19860	100
298	20230901	135400	740421710	19810	19820	19830	19810	613
299	20230901	135300	728277630	19830	19840	19860	19830	181
300	20230901	135200	724686290	19830	19840	19840	19830	2
301	20230901	135100	724646620	19860	19840	19860	19840	3
302	20230901	135000	724587080	19830	19840	19840	19830	14
303	20230901	134900	724309350	19830	19830	19830	19830	0
304	20230901	134800	724309350	19830	19830	19830	19830	0
305	20230901	134700	724309350	19830	19830	19830	19830	0
306	20230901	134600	724309350	19830	19840	19840	19830	23
307	20230901	134500	723853060	19860	19860	19860	19860	1
308	20230901	134400	723833200	19830	19830	19830	19830	0
309	20230901	134300	723833200	19830	19830	19830	19830	40
310	20230901	134200	723040000	19830	19830	19830	19830	0
311	20230901	134100	723040000	19830	19860	19860	19830	11
312	20230901	134000	722821810	19870	19870	19870	19870	3
313	20230901	133900	722762200	19870	19870	19870	19870	1
314	20230901	133800	722742330	19860	19860	19860	19860	85
315	20230901	133700	721054230	19860	19860	19860	19860	0
316	20230901	133600	721054230	19860	19840	19860	19820	8
317	20230901	133500	720895530	19820	19820	19820	19820	0
318	20230901	133400	720895530	19820	19820	19820	19820	0
319	20230901	133300	720895530	19820	19820	19820	19820	0
320	20230901	133200	720895530	19820	19820	19820	19820	30
321	20230901	133100	720300930	19820	19820	19950	19810	200
322	20230901	133000	716332820	19810	19810	19810	19810	0
323	20230901	132900	716332820	19810	19810	19810	19810	0
324	20230901	132800	716332820	19810	19810	19810	19810	0
325	20230901	132700	716332820	19810	19810	19810	19810	0
326	20230901	132600	716332820	19810	19830	19830	19810	516
327	20230901	132500	706105690	19820	19830	19830	19820	473
328	20230901	132400	696729450	19830	19840	19840	19830	269
329	20230901	132300	691392500	19850	19850	19850	19850	6
330	20230901	132200	691273400	19860	19860	19860	19860	1
331	20230901	132100	691253540	19850	19860	19860	19850	476
332	20230901	132000	681802050	19860	19860	19860	19860	0
333	20230901	131900	681802050	19860	19860	19860	19860	12
334	20230901	131800	681563730	19860	19860	19860	19860	0
335	20230901	131700	681563730	19860	19860	19860	19860	1
336	20230901	131600	681543870	19870	19870	19870	19870	6
337	20230901	131500	681424650	19870	19870	19870	19870	7
338	20230901	131400	681285560	19860	19860	19860	19860	0
339	20230901	131300	681285560	19860	19860	19870	19860	6
340	20230901	131200	681166390	19870	19890	19890	19870	2
341	20230901	131100	681126630	19860	19890	19890	19860	2
342	20230901	131000	681086880	19890	19900	19900	19890	3
343	20230901	130900	681027190	19860	19900	19900	19860	5
344	20230901	130800	680927760	19970	19870	19970	19860	65
345	20230901	130700	679636360	19860	19870	19870	19860	10
346	20230901	130600	679437680	19870	19870	19870	19860	3
347	20230901	130500	679378080	19860	19870	19870	19860	3
348	20230901	130400	679318490	19870	19870	19870	19860	13
349	20230901	130300	679060200	19870	19860	19870	19860	66
350	20230901	130200	677749370	19860	19860	19860	19840	208
351	20230901	130100	673621300	19850	19870	19870	19850	113
352	20230901	130000	671376250	19870	19870	19870	19870	1
353	20230901	125900	671356380	19870	19870	19870	19870	0
354	20230901	125800	671356380	19870	19870	19870	19870	0
355	20230901	125700	671356380	19870	19860	19870	19860	152
356	20230901	125600	668337650	19860	19860	19860	19840	8
357	20230901	125500	668178870	19850	19860	19860	19850	5
358	20230901	125400	668079610	19860	19860	19860	19860	0
359	20230901	125300	668079610	19860	19850	19860	19830	11
360	20230901	125200	667861390	19830	19830	19830	19830	23
361	20230901	125100	667405300	19840	19840	19840	19840	268
362	20230901	125000	662088180	19850	19850	19850	19850	8
363	20230901	124900	661929380	19850	19850	19850	19850	6
364	20230901	124800	661810280	19850	19860	19860	19850	90
365	20230901	124700	660022950	19870	19870	19870	19870	20
366	20230901	124600	659625550	19870	19860	19870	19860	11
367	20230901	124500	659406990	19870	19870	19870	19870	11
368	20230901	124400	659188420	19870	19890	19890	19870	105
369	20230901	124300	657100020	19900	19900	19900	19900	0
370	20230901	124200	657100020	19900	19900	19900	19900	1
371	20230901	124100	657080120	19890	19890	19890	19890	0
372	20230901	124000	657080120	19890	19890	19890	19890	0
373	20230901	123900	657080120	19890	19890	19890	19890	130
374	20230901	123800	654494420	19890	19890	19890	19890	153
375	20230901	123700	651451250	19980	19980	19980	19980	2
376	20230901	123600	651411290	19980	19980	19980	19980	0
377	20230901	123500	651411290	19980	19880	19990	19830	813
378	20230901	123400	635194690	19860	19890	19890	19860	16
379	20230901	123300	634876770	19890	19890	19890	19890	5
380	20230901	123200	634777320	19890	19890	19890	19890	0
381	20230901	123100	634777320	19890	19890	19890	19890	0
382	20230901	123000	634777320	19890	19890	19890	19890	0
383	20230901	122900	634777320	19890	19890	19890	19890	1
384	20230901	122800	634757430	19880	19880	19880	19880	1
385	20230901	122700	634737550	19870	19870	19870	19870	0
386	20230901	122600	634737550	19870	19870	19870	19870	5
387	20230901	122500	634638200	19870	19880	19920	19870	14
388	20230901	122400	634359510	19870	19870	19910	19870	10
389	20230901	122300	634160650	19850	19850	19850	19850	0
390	20230901	122200	634160650	19850	19860	19860	19850	36
391	20230901	122100	633446040	19870	19870	19870	19870	1
392	20230901	122000	633426170	19860	19870	19870	19860	5
393	20230901	121900	633326860	19870	19870	19870	19870	0
394	20230901	121800	633326860	19870	19870	19870	19870	5
395	20230901	121700	633227510	19870	19870	19870	19870	72
396	20230901	121600	631796870	19870	19870	19870	19870	0
397	20230901	121500	631796870	19870	19870	19870	19870	1
398	20230901	121400	631777000	19850	19870	19870	19830	6
399	20230901	121300	631657900	19820	19830	19830	19820	23
400	20230901	121200	631201850	19860	19860	19860	19860	2
401	20230901	121100	631162130	19820	19850	19850	19820	39
402	20230901	121000	630389030	19830	19820	19830	19820	4
403	20230901	120900	630309730	19830	19860	19910	19830	20
404	20230901	120800	629912880	19870	19870	19870	19870	1
405	20230901	120700	629893010	19810	19860	19860	19810	16
406	20230901	120600	629575380	19860	19860	19860	19860	4
407	20230901	120500	629495940	19810	19870	19870	19810	174
408	20230901	120400	626043110	19870	19870	19870	19870	19
409	20230901	120300	625665580	19880	19920	19920	19880	16
410	20230901	120200	625347310	19920	19920	19920	19920	0
411	20230901	120100	625347310	19920	19920	19930	19890	3603
412	20230901	120000	553617490	19920	19920	19920	19920	84
413	20230901	115900	551944210	19930	19930	19930	19930	0
414	20230901	115800	551944210	19930	19930	19930	19930	0
415	20230901	115700	551944210	19930	19930	19930	19930	0
416	20230901	115600	551944210	19930	19930	19930	19930	8
417	20230901	115500	551784770	19930	19920	19930	19920	8
418	20230901	115400	551625340	19920	19930	19930	19920	8
419	20230901	115300	551465910	19930	19930	19930	19930	135
420	20230901	115200	548775360	19930	19930	19930	19930	5
421	20230901	115100	548675710	19930	19930	19930	19930	0
422	20230901	115000	548675710	19930	19930	19930	19930	10
423	20230901	114900	548476410	19930	19930	19930	19930	35
424	20230901	114800	547778860	19940	19940	19940	19940	0
425	20230901	114700	547778860	19940	19940	19940	19940	5
426	20230901	114600	547679160	19920	19920	19920	19920	0
427	20230901	114500	547679160	19920	19920	19920	19920	0
428	20230901	114400	547679160	19920	19920	19920	19920	0
429	20230901	114300	547679160	19920	19920	19920	19920	450
430	20230901	114200	538715160	19920	19920	19920	19920	100
431	20230901	114100	536723160	19920	19920	19920	19920	100
432	20230901	114000	534731160	19920	19930	19930	19920	317
433	20230901	113900	528413720	19940	19940	19940	19940	0
434	20230901	113800	528413720	19940	19950	19950	19940	163
435	20230901	113700	525161930	19930	19930	19930	19930	0
436	20230901	113600	525161930	19930	19930	19930	19930	0
437	20230901	113500	525161930	19930	19930	19930	19930	2
438	20230901	113400	525122070	19930	19930	19930	19930	0
439	20230901	113300	525122070	19930	19930	19930	19930	0
440	20230901	113200	525122070	19930	19930	19930	19930	0
441	20230901	113100	525122070	19930	19930	19930	19930	12
442	20230901	113000	524882910	19920	19980	20050	19920	4383
443	20230901	112900	437149040	19970	19970	19970	19970	0
444	20230901	112800	437149040	19970	19970	19970	19970	0
445	20230901	112700	437149040	19970	19940	19970	19930	74
446	20230901	112600	435672670	19930	19950	19950	19930	105
447	20230901	112500	433578370	20000	20000	20000	20000	1
448	20230901	112400	433558370	19960	19950	19960	19950	366
449	20230901	112300	426254110	19930	19930	19930	19930	0
450	20230901	112200	426254110	19930	19930	19930	19930	1
451	20230901	112100	426234180	19950	19950	19950	19950	0
452	20230901	112000	426234180	19950	19950	19950	19950	1
453	20230901	111900	426214230	19930	19930	19930	19930	0
454	20230901	111800	426214230	19930	19930	19930	19930	63
455	20230901	111700	424958640	19930	19950	19950	19930	75
456	20230901	111600	423462710	19950	19950	19950	19950	3
457	20230901	111500	423402860	19950	19940	19950	19940	4
458	20230901	111400	423323080	19950	19950	19950	19950	50
459	20230901	111300	422325580	19950	19950	19950	19920	3
460	20230901	111200	422265760	19910	19920	19920	19910	612
461	20230901	111100	410075840	19910	19950	19950	19910	625
462	20230901	111000	397626690	19960	19950	19960	19910	643
463	20230901	110900	384816090	19960	19960	19960	19960	0
464	20230901	110800	384816090	19960	19960	19960	19960	0
465	20230901	110700	384816090	19960	19960	19960	19960	0
466	20230901	110600	384816090	19960	19960	19960	19960	0
467	20230901	110500	384816090	19960	19960	19960	19960	1
468	20230901	110400	384796130	19960	19960	19960	19960	1
469	20230901	110300	384776170	19960	19960	19960	19960	0
470	20230901	110200	384776170	19960	19960	19960	19960	0
471	20230901	110100	384776170	19960	19960	19960	19960	5
472	20230901	110000	384676370	19930	19960	19960	19930	10
473	20230901	105900	384476820	19960	19960	19960	19960	1
474	20230901	105800	384456860	19930	19990	19990	19930	1526
475	20230901	105700	354005030	20000	20000	20000	20000	0
476	20230901	105600	354005030	20000	20050	20050	20000	6
477	20230901	105500	353884980	20050	20050	20050	20050	0
478	20230901	105400	353884980	20050	20050	20050	20050	30
479	20230901	105300	353283480	20050	20050	20050	20050	0
480	20230901	105200	353283480	20050	20050	20050	20050	0
481	20230901	105100	353283480	20050	20050	20050	20050	1
482	20230901	105000	353263430	20000	20000	20000	20000	1
483	20230901	104900	353243430	20000	20000	20000	20000	6
484	20230901	104800	353123430	19990	19990	19990	19990	10
485	20230901	104700	352923530	20000	20000	20000	20000	198
486	20230901	104600	348963530	20050	20050	20050	20050	1
487	20230901	104500	348943480	20000	20000	20000	20000	0
488	20230901	104400	348943480	20000	20000	20000	20000	0
489	20230901	104300	348943480	20000	20000	20000	20000	0
490	20230901	104200	348943480	20000	20000	20000	20000	32
491	20230901	104100	348303480	20000	20000	20000	20000	10
492	20230901	104000	348103480	20000	20000	20000	20000	0
493	20230901	103900	348103480	20000	20000	20000	20000	12
494	20230901	103800	347863480	20000	20000	20000	20000	0
495	20230901	103700	347863480	20000	20000	20000	20000	7
496	20230901	103600	347723480	20050	20000	20100	20000	1523
497	20230901	103500	317250080	20000	20000	20000	20000	1044
498	20230901	103400	296370080	20000	20000	20000	20000	0
499	20230901	103300	296370080	20000	20000	20000	20000	10
500	20230901	103200	296170080	20000	20000	20000	20000	1
501	20230901	103100	296150080	19950	19950	19950	19950	0
502	20230901	103000	296150080	19950	19990	19990	19950	1172
503	20230901	102900	272742370	19980	19980	19980	19980	0
504	20230901	102800	272742370	19980	19980	19980	19980	0
505	20230901	102700	272742370	19980	19980	19980	19980	0
506	20230901	102600	272742370	19980	19980	19980	19980	0
507	20230901	102500	272742370	19980	19980	19980	19980	21
508	20230901	102400	272322790	19980	19980	19980	19980	0
509	20230901	102300	272322790	19980	19980	19980	19980	30
510	20230901	102200	271723390	19980	19980	19980	19980	15
511	20230901	102100	271423690	19980	19980	19980	19980	0
512	20230901	102000	271423690	19980	19980	19980	19980	20
513	20230901	101900	271024090	19990	19990	19990	19990	12
514	20230901	101800	270784210	20000	20000	20000	20000	0
515	20230901	101700	270784210	20000	19990	20000	19990	40
516	20230901	101600	269984600	19990	19990	19990	19990	2
517	20230901	101500	269944620	19990	19990	19990	19990	0
518	20230901	101400	269944620	19990	19990	19990	19990	21
519	20230901	101300	269524830	19990	19990	19990	19990	126
520	20230901	101200	267006090	20000	20000	20000	20000	46
521	20230901	101100	266086090	20000	20000	20000	20000	5
522	20230901	101000	265986090	20000	20000	20000	20000	0
523	20230901	100900	265986090	20000	20000	20000	20000	1
524	20230901	100800	265966090	20000	20000	20000	20000	5
525	20230901	100700	265866090	19990	19990	19990	19990	51
526	20230901	100600	264846600	20000	20000	20000	20000	0
527	20230901	100500	264846600	20000	20000	20000	20000	10
528	20230901	100400	264646600	20000	20000	20000	19990	323
529	20230901	100300	258188650	20000	20000	20000	20000	0
530	20230901	100200	258188650	20000	20000	20050	20000	200
531	20230901	100100	254188200	20050	20050	20050	20050	12
532	20230901	100000	253947600	20050	20050	20050	20000	166
533	20230901	095900	250626800	20050	20000	20050	20000	485
534	20230901	095800	240903050	20050	20050	20050	20050	0
535	20230901	095700	240903050	20050	20050	20050	20050	0
536	20230901	095600	240903050	20050	20050	20100	20050	202
537	20230901	095500	236851400	20100	20100	20100	20100	0
538	20230901	095400	236851400	20100	20100	20100	20100	360
539	20230901	095300	229615400	20100	20100	20100	20100	1
540	20230901	095200	229595300	20100	20100	20100	20100	0
541	20230901	095100	229595300	20100	20100	20100	20100	39
542	20230901	095000	228811400	20100	20100	20100	20100	0
543	20230901	094900	228811400	20100	20100	20100	20100	105
544	20230901	094800	226700900	20150	20100	20150	20100	8
545	20230901	094700	226539950	20100	20100	20100	20100	192
546	20230901	094600	222680750	20100	20100	20100	20100	1
547	20230901	094500	222660650	20100	20100	20100	20100	3
548	20230901	094400	222600350	20100	20100	20100	20100	1
549	20230901	094300	222580250	20200	20200	20200	20200	3
550	20230901	094200	222519650	20100	20150	20150	20100	43
551	20230901	094100	221653600	20150	20150	20150	20150	1
552	20230901	094000	221633450	20100	20100	20100	20100	20
553	20230901	093900	221231450	20100	20150	20150	20000	467
554	20230901	093800	211836900	20150	20150	20200	20150	995
555	20230901	093700	191745700	20150	20150	20150	20150	227
556	20230901	093600	187171650	20150	20100	20150	20100	458
557	20230901	093500	177963750	20050	20050	20050	20050	0
558	20230901	093400	177963750	20050	20050	20050	20050	11
559	20230901	093300	177743200	20000	20100	20100	20000	375
560	20230901	093200	170214100	20100	20100	20100	20000	1228
561	20230901	093100	145554000	20000	20100	20100	20000	7
562	20230901	093000	145413900	20000	20000	20000	20000	12
563	20230901	092900	145173900	20050	20000	20050	19990	245
564	20230901	092800	140266710	20000	20000	20000	20000	796
565	20230901	092700	124346710	19980	19980	19980	19980	0
566	20230901	092600	124346710	19980	19980	19980	19980	0
567	20230901	092500	124346710	19980	19980	19980	19980	1
568	20230901	092400	124326730	20000	19980	20000	19970	1016
569	20230901	092300	104037070	19990	20000	20000	19990	133
570	20230901	092200	101377860	20000	20000	20000	20000	2000
571	20230901	092100	61377860	20000	20050	20050	20000	128
572	20230901	092000	58816760	20000	20000	20050	20000	6
573	20230901	091900	58696710	20000	20000	20000	20000	1
574	20230901	091800	58676710	20000	20050	20050	20000	6
575	20230901	091700	58556460	20100	20100	20100	20050	143
576	20230901	091600	55682260	20050	20050	20050	20050	251
577	20230901	091500	50649710	20050	20000	20050	20000	109
578	20230901	091400	48467110	19990	19990	19990	19990	0
579	20230901	091300	48467110	19990	19990	19990	19990	3
580	20230901	091200	48407140	19990	20000	20000	19990	5
581	20230901	091100	48307180	20000	20000	20000	20000	0
582	20230901	091000	48307180	20000	20000	20000	20000	0
583	20230901	090900	48307180	20000	20050	20100	20000	374
584	20230901	090800	40808830	20000	19990	20000	19980	24
585	20230901	090700	40328950	19980	19970	19980	19970	2
586	20230901	090600	40289000	19920	19920	20050	19920	787
587	20230901	090500	24598700	19920	19920	19990	19920	166
588	20230901	090400	21291420	19910	19920	19920	19910	212
589	20230901	090300	17068400	19920	19970	19980	19920	81
590	20230901	090200	15450230	19910	19910	19910	19910	105
591	20230901	090100	13359680	19910	19910	19910	19910	1
592	20230901	090000	13339770	19910	19910	19980	19910	669