KissMeData/080580/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193500	920972315	5080	5080	5080	5080	783
3	20230911	193400	920972315	5080	5080	5080	5080	0
4	20230911	193300	920972315	5080	5080	5080	5080	0
5	20230911	193200	920972315	5080	5080	5080	5080	0
6	20230911	193100	920972315	5080	5080	5080	5080	0
7	20230911	193000	920972315	5080	5080	5080	5080	0
8	20230911	192900	920972315	5080	5080	5080	5080	0
9	20230911	192800	920972315	5080	5080	5080	5080	0
10	20230911	192700	920972315	5080	5080	5080	5080	0
11	20230911	192600	920972315	5080	5080	5080	5080	0
12	20230911	192500	920972315	5080	5080	5080	5080	0
13	20230911	192400	920972315	5080	5080	5080	5080	0
14	20230911	192300	920972315	5080	5080	5080	5080	0
15	20230911	192200	920972315	5080	5080	5080	5080	0
16	20230911	192100	920972315	5080	5080	5080	5080	0
17	20230911	192000	920972315	5080	5080	5080	5080	0
18	20230911	191900	920972315	5080	5080	5080	5080	0
19	20230911	191800	920972315	5080	5080	5080	5080	0
20	20230911	191700	920972315	5080	5080	5080	5080	0
21	20230911	191600	920972315	5080	5080	5080	5080	0
22	20230911	191500	920972315	5080	5080	5080	5080	0
23	20230911	191400	920972315	5080	5080	5080	5080	0
24	20230911	191300	920972315	5080	5080	5080	5080	0
25	20230911	191200	920972315	5080	5080	5080	5080	0
26	20230911	191100	920972315	5080	5080	5080	5080	0
27	20230911	191000	920972315	5080	5080	5080	5080	0
28	20230911	190900	920972315	5080	5080	5080	5080	0
29	20230911	190800	920972315	5080	5080	5080	5080	0
30	20230911	190700	920972315	5080	5080	5080	5080	0
31	20230911	190600	920972315	5080	5080	5080	5080	0
32	20230911	190500	920972315	5080	5080	5080	5080	783
33	20230911	190400	920972315	5080	5080	5080	5080	0
34	20230911	190300	920972315	5080	5080	5080	5080	0
35	20230911	190200	920972315	5080	5080	5080	5080	0
36	20230911	190100	920972315	5080	5080	5080	5080	0
37	20230911	190000	920972315	5080	5080	5080	5080	0
38	20230911	185900	920972315	5080	5080	5080	5080	0
39	20230911	185800	920972315	5080	5080	5080	5080	0
40	20230911	185700	920972315	5080	5080	5080	5080	0
41	20230911	185600	920972315	5080	5080	5080	5080	0
42	20230911	185500	920972315	5080	5080	5080	5080	0
43	20230911	185400	920972315	5080	5080	5080	5080	0
44	20230911	185300	920972315	5080	5080	5080	5080	0
45	20230911	185200	920972315	5080	5080	5080	5080	0
46	20230911	185100	920972315	5080	5080	5080	5080	0
47	20230911	185000	920972315	5080	5080	5080	5080	0
48	20230911	184900	920972315	5080	5080	5080	5080	0
49	20230911	184800	920972315	5080	5080	5080	5080	0
50	20230911	184700	920972315	5080	5080	5080	5080	0
51	20230911	184600	920972315	5080	5080	5080	5080	0
52	20230911	184500	920972315	5080	5080	5080	5080	0
53	20230911	184400	920972315	5080	5080	5080	5080	0
54	20230911	184300	920972315	5080	5080	5080	5080	0
55	20230911	184200	920972315	5080	5080	5080	5080	0
56	20230911	184100	920972315	5080	5080	5080	5080	0
57	20230911	184000	920972315	5080	5080	5080	5080	0
58	20230911	183900	920972315	5080	5080	5080	5080	0
59	20230911	183800	920972315	5080	5080	5080	5080	0
60	20230911	183700	920972315	5080	5080	5080	5080	0
61	20230911	183600	920972315	5080	5080	5080	5080	0
62	20230911	183500	920972315	5080	5080	5080	5080	783
63	20230911	183400	920972315	5080	5080	5080	5080	0
64	20230911	183300	920972315	5080	5080	5080	5080	0
65	20230911	183200	920972315	5080	5080	5080	5080	0
66	20230911	183100	920972315	5080	5080	5080	5080	0
67	20230911	183000	920972315	5080	5080	5080	5080	0
68	20230911	182900	920972315	5080	5080	5080	5080	0
69	20230911	182800	920972315	5080	5080	5080	5080	0
70	20230911	182700	920972315	5080	5080	5080	5080	0
71	20230911	182600	920972315	5080	5080	5080	5080	0
72	20230911	182500	920972315	5080	5080	5080	5080	0
73	20230911	182400	920972315	5080	5080	5080	5080	0
74	20230911	182300	920972315	5080	5080	5080	5080	0
75	20230911	182200	920972315	5080	5080	5080	5080	0
76	20230911	182100	920972315	5080	5080	5080	5080	0
77	20230911	182000	920972315	5080	5080	5080	5080	0
78	20230911	181900	920972315	5080	5080	5080	5080	0
79	20230911	181800	920972315	5080	5080	5080	5080	0
80	20230911	181700	920972315	5080	5080	5080	5080	0
81	20230911	181600	920972315	5080	5080	5080	5080	0
82	20230911	181500	920972315	5080	5080	5080	5080	0
83	20230911	181400	920972315	5080	5080	5080	5080	0
84	20230911	181300	920972315	5080	5080	5080	5080	0
85	20230911	181200	920972315	5080	5080	5080	5080	0
86	20230911	181100	920972315	5080	5080	5080	5080	0
87	20230911	181000	920972315	5080	5080	5080	5080	0
88	20230911	180900	920972315	5080	5080	5080	5080	0
89	20230911	180800	920972315	5080	5080	5080	5080	0
90	20230911	180700	920972315	5080	5080	5080	5080	0
91	20230911	180600	920972315	5080	5080	5080	5080	0
92	20230911	180500	920972315	5080	5080	5080	5080	783
93	20230911	180400	920972315	5080	5080	5080	5080	0
94	20230911	180300	920972315	5080	5080	5080	5080	0
95	20230911	180200	920972315	5080	5080	5080	5080	0
96	20230911	180100	920972315	5080	5080	5080	5080	0
97	20230911	180000	920972315	5080	5080	5080	5080	0
98	20230911	175900	920972315	5080	5080	5080	5080	0
99	20230911	175800	920972315	5080	5080	5080	5080	0
100	20230911	175700	920972315	5080	5080	5080	5080	0
101	20230911	175600	920972315	5080	5080	5080	5080	0
102	20230911	175500	920972315	5080	5080	5080	5080	0
103	20230911	175400	920972315	5080	5080	5080	5080	0
104	20230911	175300	920972315	5080	5080	5080	5080	0
105	20230911	175200	920972315	5080	5080	5080	5080	0
106	20230911	175100	920972315	5080	5080	5080	5080	0
107	20230911	175000	920972315	5080	5080	5080	5080	0
108	20230911	174900	920972315	5080	5080	5080	5080	0
109	20230911	174800	920972315	5080	5080	5080	5080	0
110	20230911	174700	920972315	5080	5080	5080	5080	0
111	20230911	174600	920972315	5080	5080	5080	5080	0
112	20230911	174500	920972315	5080	5080	5080	5080	0
113	20230911	174400	920972315	5080	5080	5080	5080	0
114	20230911	174300	920972315	5080	5080	5080	5080	0
115	20230911	174200	920972315	5080	5080	5080	5080	0
116	20230911	174100	920972315	5080	5080	5080	5080	0
117	20230911	174000	920972315	5080	5080	5080	5080	0
118	20230911	173900	920972315	5080	5080	5080	5080	0
119	20230911	173800	920972315	5080	5080	5080	5080	0
120	20230911	173700	920972315	5080	5080	5080	5080	0
121	20230911	173600	920972315	5080	5080	5080	5080	0
122	20230911	173500	920972315	5080	5080	5080	5080	783
123	20230911	173400	920972315	5080	5080	5080	5080	0
124	20230911	173300	920972315	5080	5080	5080	5080	0
125	20230911	173200	920972315	5080	5080	5080	5080	0
126	20230911	173100	920972315	5080	5080	5080	5080	0
127	20230911	173000	920972315	5080	5080	5080	5080	0
128	20230911	172900	920972315	5080	5080	5080	5080	0
129	20230911	172800	920972315	5080	5080	5080	5080	0
130	20230911	172700	920972315	5080	5080	5080	5080	0
131	20230911	172600	920972315	5080	5080	5080	5080	0
132	20230911	172500	920972315	5080	5080	5080	5080	0
133	20230911	172400	920972315	5080	5080	5080	5080	0
134	20230911	172300	920972315	5080	5080	5080	5080	0
135	20230911	172200	920972315	5080	5080	5080	5080	0
136	20230911	172100	920972315	5080	5080	5080	5080	0
137	20230911	172000	920972315	5080	5080	5080	5080	0
138	20230911	171900	920972315	5080	5080	5080	5080	0
139	20230911	171800	920972315	5080	5080	5080	5080	0
140	20230911	171700	920972315	5080	5080	5080	5080	0
141	20230911	171600	920972315	5080	5080	5080	5080	0
142	20230911	171500	920972315	5080	5080	5080	5080	0
143	20230911	171400	920972315	5080	5080	5080	5080	0
144	20230911	171300	920972315	5080	5080	5080	5080	0
145	20230911	171200	920972315	5080	5080	5080	5080	0
146	20230911	171100	920972315	5080	5080	5080	5080	0
147	20230911	171000	920972315	5080	5080	5080	5080	0
148	20230911	170900	920972315	5080	5080	5080	5080	0
149	20230911	170800	920972315	5080	5080	5080	5080	0
150	20230911	170700	920972315	5080	5080	5080	5080	0
151	20230911	170600	920972315	5080	5080	5080	5080	0
152	20230911	170500	920972315	5080	5080	5080	5080	783
153	20230911	170400	920972315	5080	5080	5080	5080	0
154	20230911	170300	920972315	5080	5080	5080	5080	0
155	20230911	170200	920972315	5080	5080	5080	5080	0
156	20230911	170100	920972315	5080	5080	5080	5080	0
157	20230911	170000	920972315	5080	5080	5080	5080	0
158	20230911	165900	920972315	5080	5080	5080	5080	0
159	20230911	165800	920972315	5080	5080	5080	5080	0
160	20230911	165700	920972315	5080	5080	5080	5080	0
161	20230911	165600	920972315	5080	5080	5080	5080	0
162	20230911	165500	920972315	5080	5080	5080	5080	0
163	20230911	165400	920972315	5080	5080	5080	5080	0
164	20230911	165300	920972315	5080	5080	5080	5080	0
165	20230911	165200	920972315	5080	5080	5080	5080	0
166	20230911	165100	920972315	5080	5080	5080	5080	0
167	20230911	165000	920972315	5080	5080	5080	5080	0
168	20230911	164900	920972315	5080	5080	5080	5080	0
169	20230911	164800	920972315	5080	5080	5080	5080	0
170	20230911	164700	920972315	5080	5080	5080	5080	0
171	20230911	164600	920972315	5080	5080	5080	5080	0
172	20230911	164500	920972315	5080	5080	5080	5080	0
173	20230911	164400	920972315	5080	5080	5080	5080	0
174	20230911	164300	920972315	5080	5080	5080	5080	0
175	20230911	164200	920972315	5080	5080	5080	5080	0
176	20230911	164100	920972315	5080	5080	5080	5080	0
177	20230911	164000	920972315	5080	5080	5080	5080	0
178	20230911	163900	920972315	5080	5080	5080	5080	0
179	20230911	163800	920972315	5080	5080	5080	5080	0
180	20230911	163700	920972315	5080	5080	5080	5080	0
181	20230911	163600	920972315	5080	5080	5080	5080	0
182	20230911	163500	920972315	5080	5080	5080	5080	783
183	20230911	163400	920972315	5080	5080	5080	5080	0
184	20230911	163300	920972315	5080	5080	5080	5080	0
185	20230911	163200	920972315	5080	5080	5080	5080	0
186	20230911	163100	920972315	5080	5080	5080	5080	0
187	20230911	163000	920972315	5080	5080	5080	5080	0
188	20230911	162900	920972315	5080	5080	5080	5080	0
189	20230911	162800	920972315	5080	5080	5080	5080	0
190	20230911	162700	920972315	5080	5080	5080	5080	0
191	20230911	162600	920972315	5080	5080	5080	5080	0
192	20230911	162500	920972315	5080	5080	5080	5080	0
193	20230911	162400	920972315	5080	5080	5080	5080	0
194	20230911	162300	920972315	5080	5080	5080	5080	0
195	20230911	162200	920972315	5080	5080	5080	5080	0
196	20230911	162100	920972315	5080	5080	5080	5080	0
197	20230911	162000	920972315	5080	5080	5080	5080	0
198	20230911	161900	920972315	5080	5080	5080	5080	0
199	20230911	161800	920972315	5080	5080	5080	5080	0
200	20230911	161700	920972315	5080	5080	5080	5080	0
201	20230911	161600	920972315	5080	5080	5080	5080	0
202	20230911	161500	920972315	5080	5080	5080	5080	0
203	20230911	161400	920972315	5080	5080	5080	5080	0
204	20230911	161300	920972315	5080	5080	5080	5080	0
205	20230911	161200	920972315	5080	5080	5080	5080	0
206	20230911	161100	920972315	5080	5080	5080	5080	0
207	20230911	161000	920972315	5080	5080	5080	5080	0
208	20230911	160900	920972315	5080	5080	5080	5080	0
209	20230911	160800	920972315	5080	5080	5080	5080	0
210	20230911	160700	920972315	5080	5080	5080	5080	0
211	20230911	160600	920972315	5080	5080	5080	5080	0
212	20230911	160500	920972315	5080	5080	5080	5080	783
213	20230911	160400	920972315	5080	5080	5080	5080	0
214	20230911	160300	920972315	5080	5080	5080	5080	0
215	20230911	160200	920972315	5080	5080	5080	5080	0
216	20230911	160100	920972315	5080	5080	5080	5080	0
217	20230911	160000	920972315	5080	5080	5080	5080	0
218	20230911	155900	920972315	5080	5080	5080	5080	0
219	20230911	155800	920972315	5080	5080	5080	5080	0
220	20230911	155700	920972315	5080	5080	5080	5080	0
221	20230911	155600	920972315	5080	5080	5080	5080	0
222	20230911	155500	920972315	5080	5080	5080	5080	0
223	20230911	155400	920972315	5080	5080	5080	5080	0
224	20230911	155300	920972315	5080	5080	5080	5080	0
225	20230911	155200	920972315	5080	5080	5080	5080	0
226	20230911	155100	920972315	5080	5080	5080	5080	0
227	20230911	155000	920972315	5080	5080	5080	5080	0
228	20230911	154900	920972315	5080	5080	5080	5080	0
229	20230911	154800	920972315	5080	5080	5080	5080	0
230	20230911	154700	920972315	5080	5080	5080	5080	0
231	20230911	154600	920972315	5080	5080	5080	5080	0
232	20230911	154500	920972315	5080	5080	5080	5080	0
233	20230911	154400	920972315	5080	5080	5080	5080	0
234	20230911	154300	920972315	5080	5080	5080	5080	0
235	20230911	154200	920972315	5080	5080	5080	5080	0
236	20230911	154100	920972315	5080	5080	5080	5080	0
237	20230911	154000	920972315	5080	5080	5080	5080	0
238	20230911	153900	920972315	5080	5080	5080	5080	0
239	20230911	153800	920972315	5080	5080	5080	5080	0
240	20230911	153700	920972315	5080	5080	5080	5080	0
241	20230911	153600	920972315	5080	5080	5080	5080	0
242	20230911	153500	920972315	5080	5080	5080	5080	783
243	20230911	153400	920972315	5080	5080	5080	5080	0
244	20230911	153300	920972315	5080	5080	5080	5080	0
245	20230911	153200	920972315	5080	5080	5080	5080	0
246	20230911	153100	920972315	5080	5080	5080	5080	0
247	20230911	153000	920972315	5080	5080	5080	5080	783
248	20230911	152900	916994675	5030	5030	5030	5030	0
249	20230911	152800	916994675	5030	5030	5030	5030	0
250	20230911	152700	916994675	5030	5030	5030	5030	0
251	20230911	152600	916994675	5030	5030	5030	5030	0
252	20230911	152500	916994675	5030	5030	5030	5030	0
253	20230911	152400	916994675	5030	5030	5030	5030	0
254	20230911	152300	916994675	5030	5030	5030	5030	0
255	20230911	152200	916994675	5030	5030	5030	5030	0
256	20230911	152100	916994675	5030	5030	5030	5030	0
257	20230911	152000	916994675	5030	5030	5030	5030	0
258	20230911	151900	916994675	5030	5080	5080	5030	1333
259	20230911	151800	910278095	5050	5070	5090	5050	1142
260	20230911	151700	904472445	5050	5050	5050	5050	0
261	20230911	151600	904472445	5050	5070	5070	5050	569
262	20230911	151500	901594985	5070	5070	5070	5070	117
263	20230911	151400	901001795	5070	5070	5070	5070	1
264	20230911	151300	900996725	5070	5060	5070	5060	3
265	20230911	151200	900981535	5060	5080	5080	5060	2
266	20230911	151100	900971395	5050	5070	5070	5050	338
267	20230911	151000	899257755	5070	5070	5070	5070	0
268	20230911	150900	899257755	5070	5070	5070	5070	0
269	20230911	150800	899257755	5070	5070	5070	5070	245
270	20230911	150700	898015605	5040	5040	5040	5040	712
271	20230911	150600	894427125	5040	5040	5040	5030	585
272	20230911	150500	891478735	5040	5020	5040	5020	131
273	20230911	150400	890819095	5040	5040	5040	5040	11
274	20230911	150300	890763655	5040	5040	5040	5040	0
275	20230911	150200	890763655	5040	5040	5040	5040	102
276	20230911	150100	890249575	5040	5010	5040	5010	3192
277	20230911	150000	874213205	5020	5020	5020	5020	0
278	20230911	145900	874213205	5020	5020	5020	5020	40
279	20230911	145800	874012405	5020	5020	5020	5020	0
280	20230911	145700	874012405	5020	5020	5020	5020	3
281	20230911	145600	873997345	5020	5020	5020	5020	0
282	20230911	145500	873997345	5020	5030	5030	5020	2267
283	20230911	145400	862594405	5040	5040	5040	5040	0
284	20230911	145300	862594405	5040	5030	5040	5030	107
285	20230911	145200	862055885	5030	5030	5030	5030	0
286	20230911	145100	862055885	5030	5030	5030	5020	58
287	20230911	145000	861764225	5040	5030	5040	5030	52
288	20230911	144900	861502645	5030	5040	5040	5030	168
289	20230911	144800	860656505	5040	5040	5040	5030	19
290	20230911	144700	860560765	5030	5030	5040	5030	16
291	20230911	144600	860480195	5040	5030	5040	5010	5
292	20230911	144500	860455035	5010	5020	5030	5010	184
293	20230911	144400	859530325	5020	5020	5020	5020	0
294	20230911	144300	859530325	5020	5020	5020	5020	32
295	20230911	144200	859369685	5020	5010	5020	5010	37
296	20230911	144100	859184305	5010	5010	5010	5010	119
297	20230911	144000	858588115	5020	5010	5020	5010	130
298	20230911	143900	857936805	5030	5030	5030	5030	3
299	20230911	143800	857921715	5010	5020	5030	5010	486
300	20230911	143700	855481995	5020	5030	5030	5020	112
301	20230911	143600	854918645	5040	5040	5040	5030	11
302	20230911	143500	854863215	5040	5040	5040	5040	3
303	20230911	143400	854848095	5040	5040	5040	5040	40
304	20230911	143300	854646495	5040	5040	5040	5040	0
305	20230911	143200	854646495	5040	5030	5040	5020	26
306	20230911	143100	854515715	5040	5040	5040	5040	0
307	20230911	143000	854515715	5040	5040	5040	5040	0
308	20230911	142900	854515715	5040	5040	5040	5040	0
309	20230911	142800	854515715	5040	5010	5040	5010	126
310	20230911	142700	853882315	5030	5030	5030	5030	0
311	20230911	142600	853882315	5030	5030	5030	5020	529
312	20230911	142500	851225825	5030	5020	5030	5020	2
313	20230911	142400	851215775	5020	5020	5020	5020	316
314	20230911	142300	849629455	5030	5030	5030	5030	145
315	20230911	142200	848900105	5030	5030	5030	5030	0
316	20230911	142100	848900105	5030	5030	5030	5030	166
317	20230911	142000	848065125	5030	5020	5030	5020	22
318	20230911	141900	847954635	5020	5020	5020	5020	2
319	20230911	141800	847944595	5020	5020	5020	5020	223
320	20230911	141700	846825135	5030	5030	5030	5030	584
321	20230911	141600	843887615	5040	5040	5040	5040	40
322	20230911	141500	843686015	5050	5050	5050	5050	0
323	20230911	141400	843686015	5050	5050	5050	5050	0
324	20230911	141300	843686015	5050	5050	5050	5050	524
325	20230911	141200	841039815	5060	5060	5060	5060	285
326	20230911	141100	839597715	5060	5060	5060	5060	200
327	20230911	141000	838585715	5050	5050	5050	5050	100
328	20230911	140900	838080715	5060	5040	5060	5040	331
329	20230911	140800	836408455	5050	5050	5050	5050	0
330	20230911	140700	836408455	5050	5050	5050	5050	27
331	20230911	140600	836272105	5060	5060	5060	5060	51
332	20230911	140500	836014045	5050	5050	5050	5050	0
333	20230911	140400	836014045	5050	5050	5050	5050	9
334	20230911	140300	835968595	5050	5060	5060	5050	171
335	20230911	140200	835104745	5050	5050	5050	5050	10
336	20230911	140100	835054245	5050	5050	5050	5050	90
337	20230911	140000	834599745	5060	5060	5060	5060	0
338	20230911	135900	834599745	5060	5060	5060	5060	101
339	20230911	135800	834088685	5060	5060	5060	5060	0
340	20230911	135700	834088685	5060	5050	5060	5050	30
341	20230911	135600	833936985	5060	5060	5060	5060	0
342	20230911	135500	833936985	5060	5060	5060	5060	1
343	20230911	135400	833931925	5060	5060	5060	5060	1
344	20230911	135300	833926865	5060	5060	5060	5060	1
345	20230911	135200	833921805	5060	5060	5060	5060	351
346	20230911	135100	832145745	5050	5050	5050	5050	0
347	20230911	135000	832145745	5050	5050	5050	5050	165
348	20230911	134900	831312495	5050	5060	5060	5050	833
349	20230911	134800	827104175	5060	5060	5060	5060	496
350	20230911	134700	824594415	5060	5060	5060	5060	0
351	20230911	134600	824594415	5060	5060	5060	5060	0
352	20230911	134500	824594415	5060	5060	5060	5060	500
353	20230911	134400	822064415	5060	5060	5060	5060	100
354	20230911	134300	821558415	5070	5070	5070	5070	1
355	20230911	134200	821553345	5070	5070	5070	5070	356
356	20230911	134100	819748425	5070	5070	5070	5070	0
357	20230911	134000	819748425	5070	5070	5070	5070	0
358	20230911	133900	819748425	5070	5070	5070	5070	0
359	20230911	133800	819748425	5070	5080	5080	5070	389
360	20230911	133700	817776015	5080	5080	5080	5080	0
361	20230911	133600	817776015	5080	5090	5090	5080	54
362	20230911	133500	817501275	5090	5090	5090	5090	0
363	20230911	133400	817501275	5090	5090	5090	5090	0
364	20230911	133300	817501275	5090	5090	5090	5090	0
365	20230911	133200	817501275	5090	5090	5090	5090	0
366	20230911	133100	817501275	5090	5090	5090	5090	20
367	20230911	133000	817399475	5090	5090	5090	5090	0
368	20230911	132900	817399475	5090	5090	5090	5090	122
369	20230911	132800	816778495	5090	5090	5090	5090	1
370	20230911	132700	816773405	5070	5070	5070	5070	197
371	20230911	132600	815774615	5080	5080	5080	5080	551
372	20230911	132500	812975535	5080	5080	5080	5080	549
373	20230911	132400	810186615	5090	5080	5090	5080	414
374	20230911	132300	808083415	5080	5080	5080	5080	0
375	20230911	132200	808083415	5080	5080	5080	5080	0
376	20230911	132100	808083415	5080	5080	5080	5080	0
377	20230911	132000	808083415	5080	5080	5080	5080	0
378	20230911	131900	808083415	5080	5080	5080	5080	0
379	20230911	131800	808083415	5080	5080	5080	5080	0
380	20230911	131700	808083415	5080	5080	5080	5080	0
381	20230911	131600	808083415	5080	5080	5080	5080	97
382	20230911	131500	807590655	5090	5080	5090	5080	8
383	20230911	131400	807549965	5080	5080	5080	5080	0
384	20230911	131300	807549965	5080	5080	5080	5080	2
385	20230911	131200	807539805	5070	5080	5080	5070	198
386	20230911	131100	806534795	5090	5090	5090	5090	0
387	20230911	131000	806534795	5090	5090	5090	5090	11
388	20230911	130900	806478805	5090	5090	5090	5090	11
389	20230911	130800	806422815	5080	5080	5080	5080	0
390	20230911	130700	806422815	5080	5080	5080	5080	0
391	20230911	130600	806422815	5080	5080	5080	5080	228
392	20230911	130500	805264575	5090	5090	5090	5090	0
393	20230911	130400	805264575	5090	5090	5090	5090	0
394	20230911	130300	805264575	5090	5090	5090	5090	0
395	20230911	130200	805264575	5090	5090	5090	5090	0
396	20230911	130100	805264575	5090	5090	5090	5090	199
397	20230911	130000	804251665	5080	5080	5090	5080	192
398	20230911	125900	803276105	5070	5070	5070	5070	0
399	20230911	125800	803276105	5070	5070	5070	5070	87
400	20230911	125700	802835015	5070	5070	5070	5070	0
401	20230911	125600	802835015	5070	5070	5070	5070	131
402	20230911	125500	802170845	5080	5090	5090	5080	100
403	20230911	125400	801662345	5090	5090	5090	5090	0
404	20230911	125300	801662345	5090	5090	5090	5090	0
405	20230911	125200	801662345	5090	5090	5090	5090	0
406	20230911	125100	801662345	5090	5090	5090	5090	235
407	20230911	125000	800466195	5090	5090	5090	5090	83
408	20230911	124900	800043725	5100	5100	5100	5100	0
409	20230911	124800	800043725	5100	5100	5100	5100	21
410	20230911	124700	799936625	5100	5100	5100	5100	0
411	20230911	124600	799936625	5100	5100	5100	5100	3
412	20230911	124500	799921325	5100	5100	5100	5100	10
413	20230911	124400	799870325	5100	5090	5100	5090	2
414	20230911	124300	799860135	5090	5090	5090	5090	0
415	20230911	124200	799860135	5090	5090	5090	5090	0
416	20230911	124100	799860135	5090	5090	5090	5090	5
417	20230911	124000	799834685	5090	5090	5090	5090	0
418	20230911	123900	799834685	5090	5090	5090	5090	55
419	20230911	123800	799554735	5100	5100	5100	5100	1
420	20230911	123700	799549635	5090	5090	5090	5090	343
421	20230911	123600	797803765	5090	5090	5090	5090	0
422	20230911	123500	797803765	5090	5090	5090	5090	0
423	20230911	123400	797803765	5090	5090	5090	5090	440
424	20230911	123300	795564165	5090	5090	5090	5090	0
425	20230911	123200	795564165	5090	5090	5090	5090	0
426	20230911	123100	795564165	5090	5090	5090	5090	0
427	20230911	123000	795564165	5090	5070	5090	5070	2684
428	20230911	122900	781943005	5070	5070	5070	5070	0
429	20230911	122800	781943005	5070	5070	5070	5070	0
430	20230911	122700	781943005	5070	5070	5070	5070	0
431	20230911	122600	781943005	5070	5070	5070	5070	0
432	20230911	122500	781943005	5070	5080	5080	5070	200
433	20230911	122400	780928505	5080	5080	5080	5080	0
434	20230911	122300	780928505	5080	5080	5080	5080	0
435	20230911	122200	780928505	5080	5080	5080	5080	252
436	20230911	122100	779648345	5070	5080	5080	5070	7
437	20230911	122000	779612805	5080	5080	5080	5070	651
438	20230911	121900	776306695	5090	5090	5090	5090	0
439	20230911	121800	776306695	5090	5090	5090	5090	1
440	20230911	121700	776301605	5090	5100	5100	5090	355
441	20230911	121600	774494645	5100	5100	5100	5100	2
442	20230911	121500	774484445	5100	5100	5100	5100	335
443	20230911	121400	772775945	5120	5120	5120	5120	5
444	20230911	121300	772750345	5120	5120	5120	5120	9
445	20230911	121200	772704265	5120	5120	5120	5120	51
446	20230911	121100	772443145	5100	5100	5100	5100	0
447	20230911	121000	772443145	5100	5120	5120	5100	35
448	20230911	120900	772264625	5100	5110	5120	5100	930
449	20230911	120800	767518335	5120	5120	5120	5120	1
450	20230911	120700	767513215	5120	5120	5120	5120	0
451	20230911	120600	767513215	5120	5120	5120	5120	0
452	20230911	120500	767513215	5120	5120	5120	5120	10
453	20230911	120400	767462015	5120	5120	5120	5120	0
454	20230911	120300	767462015	5120	5120	5120	5120	2
455	20230911	120200	767451775	5110	5110	5110	5110	0
456	20230911	120100	767451775	5110	5110	5110	5110	65
457	20230911	120000	767119625	5120	5120	5120	5120	1
458	20230911	115900	767114505	5120	5120	5120	5120	5
459	20230911	115800	767088905	5120	5120	5120	5120	87
460	20230911	115700	766643465	5120	5120	5120	5120	174
461	20230911	115600	765752585	5120	5120	5120	5120	0
462	20230911	115500	765752585	5120	5120	5120	5120	0
463	20230911	115400	765752585	5120	5120	5120	5120	10
464	20230911	115300	765701385	5120	5120	5120	5120	58
465	20230911	115200	765404425	5110	5110	5110	5110	1
466	20230911	115100	765399315	5110	5110	5110	5110	1246
467	20230911	115000	759032255	5120	5120	5120	5120	0
468	20230911	114900	759032255	5120	5120	5120	5120	0
469	20230911	114800	759032255	5120	5120	5120	5120	15
470	20230911	114700	758955455	5100	5100	5100	5100	0
471	20230911	114600	758955455	5100	5100	5100	5100	0
472	20230911	114500	758955455	5100	5100	5110	5100	125
473	20230911	114400	758317945	5100	5120	5120	5100	1760
474	20230911	114300	749330925	5120	5120	5120	5120	0
475	20230911	114200	749330925	5120	5130	5130	5120	1696
476	20230911	114100	740633815	5130	5130	5130	5130	24
477	20230911	114000	740510695	5140	5140	5140	5140	221
478	20230911	113900	739374755	5140	5140	5140	5140	200
479	20230911	113800	738346755	5140	5140	5140	5140	230
480	20230911	113700	737164555	5150	5160	5160	5150	194
481	20230911	113600	736164425	5150	5140	5150	5140	572
482	20230911	113500	733219425	5140	5140	5140	5140	91
483	20230911	113400	732751685	5140	5140	5140	5140	0
484	20230911	113300	732751685	5140	5150	5150	5140	1115
485	20230911	113200	727020085	5150	5150	5150	5150	24
486	20230911	113100	726896485	5130	5130	5130	5130	100
487	20230911	113000	726383485	5130	5150	5150	5130	1052
488	20230911	112900	720985685	5160	5170	5180	5160	657
489	20230911	112800	717594925	5180	5170	5180	5160	3517
490	20230911	112700	699411265	5170	5140	5170	5140	3634
491	20230911	112600	680649185	5130	5120	5140	5120	1246
492	20230911	112500	674255305	5120	5110	5120	5110	888
493	20230911	112400	669709445	5110	5100	5110	5100	717
494	20230911	112300	666050585	5110	5110	5110	5110	0
495	20230911	112200	666050585	5110	5110	5110	5110	39
496	20230911	112100	665851295	5090	5100	5100	5090	135
497	20230911	112000	665162815	5080	5080	5080	5080	851
498	20230911	111900	660839735	5080	5080	5080	5080	0
499	20230911	111800	660839735	5080	5080	5080	5080	924
500	20230911	111700	656145815	5080	5080	5080	5080	589
501	20230911	111600	653153695	5080	5080	5080	5080	0
502	20230911	111500	653153695	5080	5090	5090	5080	101
503	20230911	111400	652640605	5090	5090	5090	5090	1
504	20230911	111300	652635515	5080	5050	5080	5050	1274
505	20230911	111200	646180855	5050	5050	5050	5050	277
506	20230911	111100	644782005	5050	5050	5050	5050	0
507	20230911	111000	644782005	5050	5050	5050	5050	600
508	20230911	110900	641752005	5050	5060	5060	5050	857
509	20230911	110800	637418235	5090	5090	5090	5090	0
510	20230911	110700	637418235	5090	5090	5090	5090	0
511	20230911	110600	637418235	5090	5090	5090	5090	26
512	20230911	110500	637285895	5090	5090	5090	5090	0
513	20230911	110400	637285895	5090	5090	5090	5090	0
514	20230911	110300	637285895	5090	5090	5090	5090	15
515	20230911	110200	637209545	5090	5090	5090	5090	62
516	20230911	110100	636893965	5090	5100	5100	5090	1219
517	20230911	110000	630678245	5100	5100	5100	5100	13
518	20230911	105900	630611945	5100	5100	5100	5100	67
519	20230911	105800	630270245	5100	5090	5100	5090	1859
520	20230911	105700	620789525	5100	5080	5100	5080	500
521	20230911	105600	618240435	5060	5060	5060	5060	1
522	20230911	105500	618235375	5050	5050	5050	5050	0
523	20230911	105400	618235375	5050	5060	5090	5050	2160
524	20230911	105300	607258765	5060	5060	5060	5060	0
525	20230911	105200	607258765	5060	5060	5060	5060	0
526	20230911	105100	607258765	5060	5060	5060	5060	0
527	20230911	105000	607258765	5060	5060	5060	5060	0
528	20230911	104900	607258765	5060	5050	5060	5050	2
529	20230911	104800	607248655	5050	5060	5060	5050	210
530	20230911	104700	606187775	5060	5050	5060	5050	3
531	20230911	104600	606172605	5050	5050	5050	5050	0
532	20230911	104500	606172605	5050	5040	5050	5040	1132
533	20230911	104400	600466005	5050	5050	5050	5050	54
534	20230911	104300	600193305	5050	5050	5050	5050	71
535	20230911	104200	599834755	5040	5040	5040	5040	17
536	20230911	104100	599749075	5050	5030	5050	5000	939
537	20230911	104000	595018275	5040	5040	5040	5040	0
538	20230911	103900	595018275	5040	4995	5040	4995	3
539	20230911	103800	595003210	4990	5040	5040	4990	877
540	20230911	103700	590616060	5020	5020	5020	5020	1
541	20230911	103600	590611040	5040	5030	5040	5030	148
542	20230911	103500	589865940	5000	5000	5000	5000	2144
543	20230911	103400	579145940	5000	5010	5020	5000	1987
544	20230911	103300	569207430	5040	5040	5040	5040	100
545	20230911	103200	568703430	5040	5040	5040	5040	55
546	20230911	103100	568426230	5050	5050	5050	5050	0
547	20230911	103000	568426230	5050	5050	5050	5050	0
548	20230911	102900	568426230	5050	5050	5050	5050	0
549	20230911	102800	568426230	5050	5050	5050	5050	0
550	20230911	102700	568426230	5050	5060	5060	4980	2236
551	20230911	102600	557150880	5090	5090	5090	5090	10
552	20230911	102500	557099980	5060	5090	5090	5060	1450
553	20230911	102400	549732270	5090	5110	5130	5090	1311
554	20230911	102300	543012840	5110	5120	5130	5110	1132
555	20230911	102200	537215120	5110	5040	5130	5040	27905
556	20230911	102100	395755510	5040	5020	5040	5020	769
557	20230911	102000	391887030	5020	5020	5020	5020	1
558	20230911	101900	391882010	5020	5000	5040	5000	3498
559	20230911	101800	374342210	5000	4995	5000	4995	206
560	20230911	101700	373312465	4995	5000	5000	4995	83
561	20230911	101600	372897875	4995	4990	4995	4990	1624
562	20230911	101500	364789840	4990	4990	4990	4990	1
563	20230911	101400	364784850	4985	4980	4985	4980	574
564	20230911	101300	361923980	4980	4980	4980	4980	0
565	20230911	101200	361923980	4980	4980	4980	4980	0
566	20230911	101100	361923980	4980	4980	4980	4980	1
567	20230911	101000	361919000	4980	4980	4980	4980	7
568	20230911	100900	361884140	4980	4965	4980	4940	1830
569	20230911	100800	352785280	4940	4940	4940	4935	300
570	20230911	100700	351303635	4935	4935	4935	4935	311
571	20230911	100600	349768850	4935	4935	4935	4935	50
572	20230911	100500	349522100	4930	4940	4940	4930	361
573	20230911	100400	347741215	4975	4950	4975	4950	300
574	20230911	100300	346249390	4925	4950	4950	4925	5184
575	20230911	100200	320656625	4955	4950	4955	4950	37
576	20230911	100100	320473390	4975	4950	4975	4950	1728
577	20230911	100000	311919740	4950	4975	4975	4950	160
578	20230911	095900	311127490	4975	4950	4975	4945	498
579	20230911	095800	308661140	4950	4950	4950	4950	1
580	20230911	095700	308656190	4950	4955	4955	4950	125
581	20230911	095600	308037325	4955	4980	4980	4955	125
582	20230911	095500	307415105	4980	4960	4980	4950	51
583	20230911	095400	307162615	4950	4975	4985	4950	1441
584	20230911	095300	300022995	4990	4990	4990	4990	25
585	20230911	095200	299898245	5000	4980	5000	4980	174
586	20230911	095100	299030740	4980	4985	4985	4950	7512
587	20230911	095000	261690205	5000	5010	5010	5000	394
588	20230911	094900	259716275	5010	4990	5010	4985	17
589	20230911	094800	259631435	4985	5000	5000	4985	1184
590	20230911	094700	253723895	5020	5010	5020	5010	20
591	20230911	094600	253623595	5020	5020	5020	5000	20
592	20230911	094500	253523555	5010	5010	5010	5010	2
593	20230911	094400	253513535	5020	5020	5020	5020	2
594	20230911	094300	253503495	5020	5020	5020	5020	2
595	20230911	094200	253493455	5020	5020	5020	4995	1213
596	20230911	094100	247409050	5020	5020	5030	5000	671
597	20230911	094000	244047910	5020	5020	5030	5010	31
598	20230911	093900	243892480	5020	5040	5040	5020	207
599	20230911	093800	242853280	5040	5060	5060	5000	1508
600	20230911	093700	235300820	5060	5060	5060	5060	0
601	20230911	093600	235300820	5060	5060	5060	5000	20704
602	20230911	093500	131766650	5040	5060	5060	5040	2032
603	20230911	093400	121508950	5060	5070	5070	5060	1081
604	20230911	093300	116028990	5070	5070	5070	5070	0
605	20230911	093200	116028990	5070	5070	5070	5070	0
606	20230911	093100	116028990	5070	5070	5070	5070	0
607	20230911	093000	116028990	5070	5070	5070	5070	0
608	20230911	092900	116028990	5070	5060	5070	5060	5
609	20230911	092800	116003650	5070	5070	5070	5070	0
610	20230911	092700	116003650	5070	5070	5070	5070	823
611	20230911	092600	111831040	5070	5070	5070	5070	6
612	20230911	092500	111800620	5080	5080	5080	5080	0
613	20230911	092400	111800620	5080	5090	5090	5080	402
614	20230911	092300	109758450	5080	5070	5080	5070	1748
615	20230911	092200	100884610	5070	5070	5070	5070	1
616	20230911	092100	100879540	5070	5070	5070	5070	10
617	20230911	092000	100828840	5090	5090	5090	5090	0
618	20230911	091900	100828840	5090	5090	5090	5090	1
619	20230911	091800	100823750	5050	5080	5080	5050	1425
620	20230911	091700	93627470	5050	5050	5050	5050	562
621	20230911	091600	90789370	5060	5080	5080	5060	2810
622	20230911	091500	76547360	5090	5090	5090	5080	123
623	20230911	091400	75921440	5110	5110	5110	5090	722
624	20230911	091300	72245020	5110	5110	5110	5100	9
625	20230911	091200	72199040	5100	5110	5110	5100	560
626	20230911	091100	69342980	5140	5150	5150	5140	30
627	20230911	091000	69188580	5150	5100	5150	5100	510
628	20230911	090900	66586930	5110	5100	5110	5100	96
629	20230911	090800	66097030	5100	5080	5100	5080	79
630	20230911	090700	65694520	5100	5170	5170	5070	988
631	20230911	090600	60645680	5170	5110	5170	5110	903
632	20230911	090500	55983360	5110	5070	5110	5060	1025
633	20230911	090400	50763830	5060	5080	5080	5060	501
634	20230911	090300	48228750	5060	5000	5060	5000	3132
635	20230911	090200	32452530	5030	5010	5030	5010	1082
636	20230911	090100	27031690	4975	5030	5040	4975	4361
637	20230911	090000	5212000	5040	5050	5060	5040	1032