KissMeData/318410/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203300	307096570	9580	9580	9580	9580	109
3	20230914	203200	307096570	9580	9580	9580	9580	0
4	20230914	203100	307096570	9580	9580	9580	9580	0
5	20230914	203000	307096570	9580	9580	9580	9580	0
6	20230914	202900	307096570	9580	9580	9580	9580	0
7	20230914	202800	307096570	9580	9580	9580	9580	0
8	20230914	202700	307096570	9580	9580	9580	9580	0
9	20230914	202600	307096570	9580	9580	9580	9580	0
10	20230914	202500	307096570	9580	9580	9580	9580	0
11	20230914	202400	307096570	9580	9580	9580	9580	0
12	20230914	202300	307096570	9580	9580	9580	9580	0
13	20230914	202200	307096570	9580	9580	9580	9580	0
14	20230914	202100	307096570	9580	9580	9580	9580	0
15	20230914	202000	307096570	9580	9580	9580	9580	0
16	20230914	201900	307096570	9580	9580	9580	9580	0
17	20230914	201800	307096570	9580	9580	9580	9580	0
18	20230914	201700	307096570	9580	9580	9580	9580	0
19	20230914	201600	307096570	9580	9580	9580	9580	0
20	20230914	201500	307096570	9580	9580	9580	9580	0
21	20230914	201400	307096570	9580	9580	9580	9580	0
22	20230914	201300	307096570	9580	9580	9580	9580	0
23	20230914	201200	307096570	9580	9580	9580	9580	0
24	20230914	201100	307096570	9580	9580	9580	9580	0
25	20230914	201000	307096570	9580	9580	9580	9580	0
26	20230914	200900	307096570	9580	9580	9580	9580	0
27	20230914	200800	307096570	9580	9580	9580	9580	0
28	20230914	200700	307096570	9580	9580	9580	9580	0
29	20230914	200600	307096570	9580	9580	9580	9580	0
30	20230914	200500	307096570	9580	9580	9580	9580	0
31	20230914	200400	307096570	9580	9580	9580	9580	0
32	20230914	200300	307096570	9580	9580	9580	9580	109
33	20230914	200200	307096570	9580	9580	9580	9580	0
34	20230914	200100	307096570	9580	9580	9580	9580	0
35	20230914	200000	307096570	9580	9580	9580	9580	0
36	20230914	195900	307096570	9580	9580	9580	9580	0
37	20230914	195800	307096570	9580	9580	9580	9580	0
38	20230914	195700	307096570	9580	9580	9580	9580	0
39	20230914	195600	307096570	9580	9580	9580	9580	0
40	20230914	195500	307096570	9580	9580	9580	9580	0
41	20230914	195400	307096570	9580	9580	9580	9580	0
42	20230914	195300	307096570	9580	9580	9580	9580	0
43	20230914	195200	307096570	9580	9580	9580	9580	0
44	20230914	195100	307096570	9580	9580	9580	9580	0
45	20230914	195000	307096570	9580	9580	9580	9580	0
46	20230914	194900	307096570	9580	9580	9580	9580	0
47	20230914	194800	307096570	9580	9580	9580	9580	0
48	20230914	194700	307096570	9580	9580	9580	9580	0
49	20230914	194600	307096570	9580	9580	9580	9580	0
50	20230914	194500	307096570	9580	9580	9580	9580	0
51	20230914	194400	307096570	9580	9580	9580	9580	0
52	20230914	194300	307096570	9580	9580	9580	9580	0
53	20230914	194200	307096570	9580	9580	9580	9580	0
54	20230914	194100	307096570	9580	9580	9580	9580	0
55	20230914	194000	307096570	9580	9580	9580	9580	0
56	20230914	193900	307096570	9580	9580	9580	9580	0
57	20230914	193800	307096570	9580	9580	9580	9580	0
58	20230914	193700	307096570	9580	9580	9580	9580	0
59	20230914	193600	307096570	9580	9580	9580	9580	0
60	20230914	193500	307096570	9580	9580	9580	9580	0
61	20230914	193400	307096570	9580	9580	9580	9580	0
62	20230914	193300	307096570	9580	9580	9580	9580	109
63	20230914	193200	307096570	9580	9580	9580	9580	0
64	20230914	193100	307096570	9580	9580	9580	9580	0
65	20230914	193000	307096570	9580	9580	9580	9580	0
66	20230914	192900	307096570	9580	9580	9580	9580	0
67	20230914	192800	307096570	9580	9580	9580	9580	0
68	20230914	192700	307096570	9580	9580	9580	9580	0
69	20230914	192600	307096570	9580	9580	9580	9580	0
70	20230914	192500	307096570	9580	9580	9580	9580	0
71	20230914	192400	307096570	9580	9580	9580	9580	0
72	20230914	192300	307096570	9580	9580	9580	9580	0
73	20230914	192200	307096570	9580	9580	9580	9580	0
74	20230914	192100	307096570	9580	9580	9580	9580	0
75	20230914	192000	307096570	9580	9580	9580	9580	0
76	20230914	191900	307096570	9580	9580	9580	9580	0
77	20230914	191800	307096570	9580	9580	9580	9580	0
78	20230914	191700	307096570	9580	9580	9580	9580	0
79	20230914	191600	307096570	9580	9580	9580	9580	0
80	20230914	191500	307096570	9580	9580	9580	9580	0
81	20230914	191400	307096570	9580	9580	9580	9580	0
82	20230914	191300	307096570	9580	9580	9580	9580	0
83	20230914	191200	307096570	9580	9580	9580	9580	0
84	20230914	191100	307096570	9580	9580	9580	9580	0
85	20230914	191000	307096570	9580	9580	9580	9580	0
86	20230914	190900	307096570	9580	9580	9580	9580	0
87	20230914	190800	307096570	9580	9580	9580	9580	0
88	20230914	190700	307096570	9580	9580	9580	9580	0
89	20230914	190600	307096570	9580	9580	9580	9580	0
90	20230914	190500	307096570	9580	9580	9580	9580	0
91	20230914	190400	307096570	9580	9580	9580	9580	0
92	20230914	190300	307096570	9580	9580	9580	9580	109
93	20230914	190200	307096570	9580	9580	9580	9580	0
94	20230914	190100	307096570	9580	9580	9580	9580	0
95	20230914	190000	307096570	9580	9580	9580	9580	0
96	20230914	185900	307096570	9580	9580	9580	9580	0
97	20230914	185800	307096570	9580	9580	9580	9580	0
98	20230914	185700	307096570	9580	9580	9580	9580	0
99	20230914	185600	307096570	9580	9580	9580	9580	0
100	20230914	185500	307096570	9580	9580	9580	9580	0
101	20230914	185400	307096570	9580	9580	9580	9580	0
102	20230914	185300	307096570	9580	9580	9580	9580	0
103	20230914	185200	307096570	9580	9580	9580	9580	0
104	20230914	185100	307096570	9580	9580	9580	9580	0
105	20230914	185000	307096570	9580	9580	9580	9580	0
106	20230914	184900	307096570	9580	9580	9580	9580	0
107	20230914	184800	307096570	9580	9580	9580	9580	0
108	20230914	184700	307096570	9580	9580	9580	9580	0
109	20230914	184600	307096570	9580	9580	9580	9580	0
110	20230914	184500	307096570	9580	9580	9580	9580	0
111	20230914	184400	307096570	9580	9580	9580	9580	0
112	20230914	184300	307096570	9580	9580	9580	9580	0
113	20230914	184200	307096570	9580	9580	9580	9580	0
114	20230914	184100	307096570	9580	9580	9580	9580	0
115	20230914	184000	307096570	9580	9580	9580	9580	0
116	20230914	183900	307096570	9580	9580	9580	9580	0
117	20230914	183800	307096570	9580	9580	9580	9580	0
118	20230914	183700	307096570	9580	9580	9580	9580	0
119	20230914	183600	307096570	9580	9580	9580	9580	0
120	20230914	183500	307096570	9580	9580	9580	9580	0
121	20230914	183400	307096570	9580	9580	9580	9580	0
122	20230914	183300	307096570	9580	9580	9580	9580	109
123	20230914	183200	307096570	9580	9580	9580	9580	0
124	20230914	183100	307096570	9580	9580	9580	9580	0
125	20230914	183000	307096570	9580	9580	9580	9580	0
126	20230914	182900	307096570	9580	9580	9580	9580	0
127	20230914	182800	307096570	9580	9580	9580	9580	0
128	20230914	182700	307096570	9580	9580	9580	9580	0
129	20230914	182600	307096570	9580	9580	9580	9580	0
130	20230914	182500	307096570	9580	9580	9580	9580	0
131	20230914	182400	307096570	9580	9580	9580	9580	0
132	20230914	182300	307096570	9580	9580	9580	9580	0
133	20230914	182200	307096570	9580	9580	9580	9580	0
134	20230914	182100	307096570	9580	9580	9580	9580	0
135	20230914	182000	307096570	9580	9580	9580	9580	0
136	20230914	181900	307096570	9580	9580	9580	9580	0
137	20230914	181800	307096570	9580	9580	9580	9580	0
138	20230914	181700	307096570	9580	9580	9580	9580	0
139	20230914	181600	307096570	9580	9580	9580	9580	0
140	20230914	181500	307096570	9580	9580	9580	9580	0
141	20230914	181400	307096570	9580	9580	9580	9580	0
142	20230914	181300	307096570	9580	9580	9580	9580	0
143	20230914	181200	307096570	9580	9580	9580	9580	0
144	20230914	181100	307096570	9580	9580	9580	9580	0
145	20230914	181000	307096570	9580	9580	9580	9580	0
146	20230914	180900	307096570	9580	9580	9580	9580	0
147	20230914	180800	307096570	9580	9580	9580	9580	0
148	20230914	180700	307096570	9580	9580	9580	9580	0
149	20230914	180600	307096570	9580	9580	9580	9580	0
150	20230914	180500	307096570	9580	9580	9580	9580	0
151	20230914	180400	307096570	9580	9580	9580	9580	0
152	20230914	180300	307096570	9580	9580	9580	9580	109
153	20230914	180200	307096570	9580	9580	9580	9580	0
154	20230914	180100	307096570	9580	9580	9580	9580	0
155	20230914	180000	307096570	9580	9580	9580	9580	0
156	20230914	175900	307096570	9580	9580	9580	9580	0
157	20230914	175800	307096570	9580	9580	9580	9580	0
158	20230914	175700	307096570	9580	9580	9580	9580	0
159	20230914	175600	307096570	9580	9580	9580	9580	0
160	20230914	175500	307096570	9580	9580	9580	9580	0
161	20230914	175400	307096570	9580	9580	9580	9580	0
162	20230914	175300	307096570	9580	9580	9580	9580	0
163	20230914	175200	307096570	9580	9580	9580	9580	0
164	20230914	175100	307096570	9580	9580	9580	9580	0
165	20230914	175000	307096570	9580	9580	9580	9580	0
166	20230914	174900	307096570	9580	9580	9580	9580	0
167	20230914	174800	307096570	9580	9580	9580	9580	0
168	20230914	174700	307096570	9580	9580	9580	9580	0
169	20230914	174600	307096570	9580	9580	9580	9580	0
170	20230914	174500	307096570	9580	9580	9580	9580	0
171	20230914	174400	307096570	9580	9580	9580	9580	0
172	20230914	174300	307096570	9580	9580	9580	9580	0
173	20230914	174200	307096570	9580	9580	9580	9580	0
174	20230914	174100	307096570	9580	9580	9580	9580	0
175	20230914	174000	307096570	9580	9580	9580	9580	0
176	20230914	173900	307096570	9580	9580	9580	9580	0
177	20230914	173800	307096570	9580	9580	9580	9580	0
178	20230914	173700	307096570	9580	9580	9580	9580	0
179	20230914	173600	307096570	9580	9580	9580	9580	0
180	20230914	173500	307096570	9580	9580	9580	9580	0
181	20230914	173400	307096570	9580	9580	9580	9580	0
182	20230914	173300	307096570	9580	9580	9580	9580	109
183	20230914	173200	307096570	9580	9580	9580	9580	0
184	20230914	173100	307096570	9580	9580	9580	9580	0
185	20230914	173000	307096570	9580	9580	9580	9580	0
186	20230914	172900	307096570	9580	9580	9580	9580	0
187	20230914	172800	307096570	9580	9580	9580	9580	0
188	20230914	172700	307096570	9580	9580	9580	9580	0
189	20230914	172600	307096570	9580	9580	9580	9580	0
190	20230914	172500	307096570	9580	9580	9580	9580	0
191	20230914	172400	307096570	9580	9580	9580	9580	0
192	20230914	172300	307096570	9580	9580	9580	9580	0
193	20230914	172200	307096570	9580	9580	9580	9580	0
194	20230914	172100	307096570	9580	9580	9580	9580	0
195	20230914	172000	307096570	9580	9580	9580	9580	0
196	20230914	171900	307096570	9580	9580	9580	9580	0
197	20230914	171800	307096570	9580	9580	9580	9580	0
198	20230914	171700	307096570	9580	9580	9580	9580	0
199	20230914	171600	307096570	9580	9580	9580	9580	0
200	20230914	171500	307096570	9580	9580	9580	9580	0
201	20230914	171400	307096570	9580	9580	9580	9580	0
202	20230914	171300	307096570	9580	9580	9580	9580	0
203	20230914	171200	307096570	9580	9580	9580	9580	0
204	20230914	171100	307096570	9580	9580	9580	9580	0
205	20230914	171000	307096570	9580	9580	9580	9580	0
206	20230914	170900	307096570	9580	9580	9580	9580	0
207	20230914	170800	307096570	9580	9580	9580	9580	0
208	20230914	170700	307096570	9580	9580	9580	9580	0
209	20230914	170600	307096570	9580	9580	9580	9580	0
210	20230914	170500	307096570	9580	9580	9580	9580	0
211	20230914	170400	307096570	9580	9580	9580	9580	0
212	20230914	170300	307096570	9580	9580	9580	9580	109
213	20230914	170200	307096570	9580	9580	9580	9580	0
214	20230914	170100	307096570	9580	9580	9580	9580	0
215	20230914	170000	307096570	9580	9580	9580	9580	0
216	20230914	165900	307096570	9580	9580	9580	9580	0
217	20230914	165800	307096570	9580	9580	9580	9580	0
218	20230914	165700	307096570	9580	9580	9580	9580	0
219	20230914	165600	307096570	9580	9580	9580	9580	0
220	20230914	165500	307096570	9580	9580	9580	9580	0
221	20230914	165400	307096570	9580	9580	9580	9580	0
222	20230914	165300	307096570	9580	9580	9580	9580	0
223	20230914	165200	307096570	9580	9580	9580	9580	0
224	20230914	165100	307096570	9580	9580	9580	9580	0
225	20230914	165000	307096570	9580	9580	9580	9580	0
226	20230914	164900	307096570	9580	9580	9580	9580	0
227	20230914	164800	307096570	9580	9580	9580	9580	0
228	20230914	164700	307096570	9580	9580	9580	9580	0
229	20230914	164600	307096570	9580	9580	9580	9580	0
230	20230914	164500	307096570	9580	9580	9580	9580	0
231	20230914	164400	307096570	9580	9580	9580	9580	0
232	20230914	164300	307096570	9580	9580	9580	9580	0
233	20230914	164200	307096570	9580	9580	9580	9580	0
234	20230914	164100	307096570	9580	9580	9580	9580	0
235	20230914	164000	307096570	9580	9580	9580	9580	0
236	20230914	163900	307096570	9580	9580	9580	9580	0
237	20230914	163800	307096570	9580	9580	9580	9580	0
238	20230914	163700	307096570	9580	9580	9580	9580	0
239	20230914	163600	307096570	9580	9580	9580	9580	0
240	20230914	163500	307096570	9580	9580	9580	9580	0
241	20230914	163400	307096570	9580	9580	9580	9580	0
242	20230914	163300	307096570	9580	9580	9580	9580	109
243	20230914	163200	307096570	9580	9580	9580	9580	0
244	20230914	163100	307096570	9580	9580	9580	9580	0
245	20230914	163000	307096570	9580	9580	9580	9580	0
246	20230914	162900	307096570	9580	9580	9580	9580	0
247	20230914	162800	307096570	9580	9580	9580	9580	0
248	20230914	162700	307096570	9580	9580	9580	9580	0
249	20230914	162600	307096570	9580	9580	9580	9580	0
250	20230914	162500	307096570	9580	9580	9580	9580	0
251	20230914	162400	307096570	9580	9580	9580	9580	0
252	20230914	162300	307096570	9580	9580	9580	9580	0
253	20230914	162200	307096570	9580	9580	9580	9580	0
254	20230914	162100	307096570	9580	9580	9580	9580	0
255	20230914	162000	307096570	9580	9580	9580	9580	0
256	20230914	161900	307096570	9580	9580	9580	9580	0
257	20230914	161800	307096570	9580	9580	9580	9580	0
258	20230914	161700	307096570	9580	9580	9580	9580	0
259	20230914	161600	307096570	9580	9580	9580	9580	0
260	20230914	161500	307096570	9580	9580	9580	9580	0
261	20230914	161400	307096570	9580	9580	9580	9580	0
262	20230914	161300	307096570	9580	9580	9580	9580	0
263	20230914	161200	307096570	9580	9580	9580	9580	0
264	20230914	161100	307096570	9580	9580	9580	9580	0
265	20230914	161000	307096570	9580	9580	9580	9580	0
266	20230914	160900	307096570	9580	9580	9580	9580	0
267	20230914	160800	307096570	9580	9580	9580	9580	0
268	20230914	160700	307096570	9580	9580	9580	9580	0
269	20230914	160600	307096570	9580	9580	9580	9580	0
270	20230914	160500	307096570	9580	9580	9580	9580	0
271	20230914	160400	307096570	9580	9580	9580	9580	0
272	20230914	160300	307096570	9580	9580	9580	9580	109
273	20230914	160200	307096570	9580	9580	9580	9580	0
274	20230914	160100	307096570	9580	9580	9580	9580	0
275	20230914	160000	307096570	9580	9580	9580	9580	0
276	20230914	155900	307096570	9580	9580	9580	9580	0
277	20230914	155800	307096570	9580	9580	9580	9580	0
278	20230914	155700	307096570	9580	9580	9580	9580	0
279	20230914	155600	307096570	9580	9580	9580	9580	0
280	20230914	155500	307096570	9580	9580	9580	9580	0
281	20230914	155400	307096570	9580	9580	9580	9580	0
282	20230914	155300	307096570	9580	9580	9580	9580	0
283	20230914	155200	307096570	9580	9580	9580	9580	0
284	20230914	155100	307096570	9580	9580	9580	9580	0
285	20230914	155000	307096570	9580	9580	9580	9580	0
286	20230914	154900	307096570	9580	9580	9580	9580	0
287	20230914	154800	307096570	9580	9580	9580	9580	0
288	20230914	154700	307096570	9580	9580	9580	9580	0
289	20230914	154600	307096570	9580	9580	9580	9580	0
290	20230914	154500	307096570	9580	9580	9580	9580	0
291	20230914	154400	307096570	9580	9580	9580	9580	0
292	20230914	154300	307096570	9580	9580	9580	9580	0
293	20230914	154200	307096570	9580	9580	9580	9580	0
294	20230914	154100	307096570	9580	9580	9580	9580	0
295	20230914	154000	307096570	9580	9580	9580	9580	0
296	20230914	153900	307096570	9580	9580	9580	9580	0
297	20230914	153800	307096570	9580	9580	9580	9580	0
298	20230914	153700	307096570	9580	9580	9580	9580	0
299	20230914	153600	307096570	9580	9580	9580	9580	0
300	20230914	153500	307096570	9580	9580	9580	9580	0
301	20230914	153400	307096570	9580	9580	9580	9580	0
302	20230914	153300	307096570	9580	9580	9580	9580	109
303	20230914	153200	307096570	9580	9580	9580	9580	0
304	20230914	153100	307096570	9580	9580	9580	9580	0
305	20230914	153000	307096570	9580	9580	9580	9580	109
306	20230914	152900	306052350	9590	9590	9590	9590	0
307	20230914	152800	306052350	9590	9590	9590	9590	0
308	20230914	152700	306052350	9590	9590	9590	9590	0
309	20230914	152600	306052350	9590	9590	9590	9590	0
310	20230914	152500	306052350	9590	9590	9590	9590	0
311	20230914	152400	306052350	9590	9590	9590	9590	0
312	20230914	152300	306052350	9590	9590	9590	9590	0
313	20230914	152200	306052350	9590	9590	9590	9590	0
314	20230914	152100	306052350	9590	9590	9590	9590	0
315	20230914	152000	306052350	9590	9590	9590	9590	0
316	20230914	151900	306052350	9590	9590	9590	9590	1
317	20230914	151800	306042760	9590	9570	9590	9550	110
318	20230914	151700	304991690	9590	9590	9590	9590	0
319	20230914	151600	304991690	9590	9580	9590	9560	101
320	20230914	151500	304025980	9590	9580	9590	9580	106
321	20230914	151400	303010490	9590	9580	9590	9580	186
322	20230914	151300	301228600	9590	9570	9590	9570	117
323	20230914	151200	300108690	9580	9580	9580	9580	113
324	20230914	151100	299026150	9590	9590	9590	9590	30
325	20230914	151000	298738450	9590	9580	9590	9580	2
326	20230914	150900	298719280	9570	9560	9570	9560	12
327	20230914	150800	298604550	9560	9560	9560	9560	14
328	20230914	150700	298470710	9570	9570	9570	9570	0
329	20230914	150600	298470710	9570	9570	9570	9570	18
330	20230914	150500	298298450	9570	9570	9570	9570	0
331	20230914	150400	298298450	9570	9570	9570	9570	0
332	20230914	150300	298298450	9570	9570	9570	9570	5
333	20230914	150200	298250600	9580	9580	9580	9580	0
334	20230914	150100	298250600	9580	9580	9580	9580	0
335	20230914	150000	298250600	9580	9580	9580	9580	0
336	20230914	145900	298250600	9580	9530	9580	9530	37
337	20230914	145800	297897650	9530	9530	9530	9530	0
338	20230914	145700	297897650	9530	9530	9530	9530	0
339	20230914	145600	297897650	9530	9530	9530	9530	13
340	20230914	145500	297773760	9530	9530	9530	9530	1345
341	20230914	145400	284955910	9530	9530	9530	9530	817
342	20230914	145300	277169900	9530	9530	9530	9530	0
343	20230914	145200	277169900	9530	9530	9530	9530	0
344	20230914	145100	277169900	9530	9530	9530	9530	0
345	20230914	145000	277169900	9530	9530	9530	9530	2
346	20230914	144900	277150840	9530	9530	9530	9530	0
347	20230914	144800	277150840	9530	9530	9530	9530	0
348	20230914	144700	277150840	9530	9530	9530	9530	0
349	20230914	144600	277150840	9530	9530	9530	9530	0
350	20230914	144500	277150840	9530	9530	9530	9530	0
351	20230914	144400	277150840	9530	9530	9530	9530	0
352	20230914	144300	277150840	9530	9530	9530	9530	0
353	20230914	144200	277150840	9530	9530	9530	9530	0
354	20230914	144100	277150840	9530	9530	9530	9530	0
355	20230914	144000	277150840	9530	9530	9530	9530	12
356	20230914	143900	277036480	9530	9530	9530	9530	0
357	20230914	143800	277036480	9530	9530	9530	9530	0
358	20230914	143700	277036480	9530	9530	9530	9530	0
359	20230914	143600	277036480	9530	9530	9530	9530	0
360	20230914	143500	277036480	9530	9530	9530	9530	0
361	20230914	143400	277036480	9530	9530	9530	9530	0
362	20230914	143300	277036480	9530	9530	9530	9530	0
363	20230914	143200	277036480	9530	9530	9530	9530	0
364	20230914	143100	277036480	9530	9530	9530	9530	0
365	20230914	143000	277036480	9530	9530	9530	9530	95
366	20230914	142900	276131130	9530	9530	9530	9530	100
367	20230914	142800	275178130	9530	9530	9530	9530	0
368	20230914	142700	275178130	9530	9530	9530	9530	0
369	20230914	142600	275178130	9530	9530	9530	9530	0
370	20230914	142500	275178130	9530	9530	9530	9530	8
371	20230914	142400	275101890	9530	9520	9530	9510	42
372	20230914	142300	274702410	9530	9530	9530	9530	0
373	20230914	142200	274702410	9530	9530	9530	9530	0
374	20230914	142100	274702410	9530	9530	9530	9530	0
375	20230914	142000	274702410	9530	9530	9530	9530	0
376	20230914	141900	274702410	9530	9530	9530	9530	0
377	20230914	141800	274702410	9530	9530	9530	9530	0
378	20230914	141700	274702410	9530	9530	9530	9530	0
379	20230914	141600	274702410	9530	9530	9530	9530	0
380	20230914	141500	274702410	9530	9530	9530	9530	0
381	20230914	141400	274702410	9530	9530	9530	9530	0
382	20230914	141300	274702410	9530	9530	9530	9530	0
383	20230914	141200	274702410	9530	9530	9530	9530	2
384	20230914	141100	274683350	9530	9530	9530	9530	0
385	20230914	141000	274683350	9530	9530	9530	9530	225
386	20230914	140900	272539100	9530	9530	9530	9530	0
387	20230914	140800	272539100	9530	9530	9530	9530	0
388	20230914	140700	272539100	9530	9530	9530	9530	0
389	20230914	140600	272539100	9530	9530	9530	9530	0
390	20230914	140500	272539100	9530	9530	9530	9530	0
391	20230914	140400	272539100	9530	9530	9530	9530	0
392	20230914	140300	272539100	9530	9530	9530	9530	0
393	20230914	140200	272539100	9530	9530	9530	9530	1
394	20230914	140100	272529570	9530	9530	9530	9530	0
395	20230914	140000	272529570	9530	9520	9530	9520	6
396	20230914	135900	272472430	9530	9530	9530	9530	0
397	20230914	135800	272472430	9530	9530	9530	9530	0
398	20230914	135700	272472430	9530	9530	9530	9530	0
399	20230914	135600	272472430	9530	9530	9530	9530	0
400	20230914	135500	272472430	9530	9530	9530	9530	0
401	20230914	135400	272472430	9530	9530	9530	9530	1
402	20230914	135300	272462900	9530	9530	9530	9530	0
403	20230914	135200	272462900	9530	9530	9530	9530	4
404	20230914	135100	272424780	9530	9530	9530	9530	0
405	20230914	135000	272424780	9530	9530	9530	9530	2
406	20230914	134900	272405720	9510	9510	9510	9510	0
407	20230914	134800	272405720	9510	9510	9510	9510	0
408	20230914	134700	272405720	9510	9510	9510	9510	1
409	20230914	134600	272396210	9510	9510	9510	9510	0
410	20230914	134500	272396210	9510	9510	9510	9510	10
411	20230914	134400	272301110	9500	9500	9500	9500	40
412	20230914	134300	271921110	9510	9510	9510	9510	0
413	20230914	134200	271921110	9510	9510	9510	9510	0
414	20230914	134100	271921110	9510	9510	9510	9510	3
415	20230914	134000	271892580	9510	9510	9510	9510	0
416	20230914	133900	271892580	9510	9510	9510	9510	0
417	20230914	133800	271892580	9510	9510	9510	9510	0
418	20230914	133700	271892580	9510	9500	9510	9500	202
419	20230914	133600	269973560	9500	9500	9500	9500	0
420	20230914	133500	269973560	9500	9500	9500	9500	0
421	20230914	133400	269973560	9500	9500	9500	9500	1
422	20230914	133300	269964060	9510	9510	9510	9510	0
423	20230914	133200	269964060	9510	9510	9510	9510	0
424	20230914	133100	269964060	9510	9510	9510	9510	0
425	20230914	133000	269964060	9510	9510	9510	9510	0
426	20230914	132900	269964060	9510	9510	9510	9510	0
427	20230914	132800	269964060	9510	9510	9510	9510	463
428	20230914	132700	265560930	9510	9510	9510	9510	0
429	20230914	132600	265560930	9510	9510	9510	9510	0
430	20230914	132500	265560930	9510	9510	9510	9510	0
431	20230914	132400	265560930	9510	9510	9510	9510	1
432	20230914	132300	265551420	9510	9510	9510	9510	0
433	20230914	132200	265551420	9510	9510	9510	9510	30
434	20230914	132100	265266120	9500	9500	9500	9500	0
435	20230914	132000	265266120	9500	9500	9500	9500	0
436	20230914	131900	265266120	9500	9500	9500	9500	0
437	20230914	131800	265266120	9500	9500	9500	9500	0
438	20230914	131700	265266120	9500	9500	9500	9500	1
439	20230914	131600	265256620	9510	9520	9520	9510	6960
440	20230914	131500	199066530	9510	9510	9510	9510	0
441	20230914	131400	199066530	9510	9510	9510	9510	195
442	20230914	131300	197212080	9510	9510	9510	9510	40
443	20230914	131200	196831680	9510	9510	9510	9510	475
444	20230914	131100	192314430	9510	9500	9510	9500	52
445	20230914	131000	191820410	9500	9500	9500	9500	690
446	20230914	130900	185265410	9510	9510	9510	9510	288
447	20230914	130800	182526530	9510	9510	9510	9510	0
448	20230914	130700	182526530	9510	9510	9510	9510	199
449	20230914	130600	180634040	9510	9510	9510	9510	0
450	20230914	130500	180634040	9510	9510	9510	9510	0
451	20230914	130400	180634040	9510	9510	9510	9510	40
452	20230914	130300	180253640	9550	9550	9550	9550	0
453	20230914	130200	180253640	9550	9550	9550	9550	0
454	20230914	130100	180253640	9550	9550	9550	9550	0
455	20230914	130000	180253640	9550	9550	9550	9550	0
456	20230914	125900	180253640	9550	9550	9550	9550	0
457	20230914	125800	180253640	9550	9550	9550	9550	0
458	20230914	125700	180253640	9550	9510	9550	9510	2
459	20230914	125600	180234580	9510	9510	9510	9510	0
460	20230914	125500	180234580	9510	9510	9510	9510	0
461	20230914	125400	180234580	9510	9510	9510	9510	0
462	20230914	125300	180234580	9510	9510	9510	9510	0
463	20230914	125200	180234580	9510	9510	9510	9510	0
464	20230914	125100	180234580	9510	9520	9520	9510	129
465	20230914	125000	179007670	9510	9510	9510	9510	0
466	20230914	124900	179007670	9510	9510	9510	9510	0
467	20230914	124800	179007670	9510	9510	9510	9510	0
468	20230914	124700	179007670	9510	9510	9510	9510	0
469	20230914	124600	179007670	9510	9510	9510	9510	0
470	20230914	124500	179007670	9510	9510	9510	9510	0
471	20230914	124400	179007670	9510	9510	9510	9510	0
472	20230914	124300	179007670	9510	9510	9510	9510	0
473	20230914	124200	179007670	9510	9510	9510	9510	0
474	20230914	124100	179007670	9510	9510	9510	9510	0
475	20230914	124000	179007670	9510	9510	9510	9510	0
476	20230914	123900	179007670	9510	9510	9510	9510	0
477	20230914	123800	179007670	9510	9510	9510	9510	0
478	20230914	123700	179007670	9510	9520	9520	9510	210
479	20230914	123600	177009170	9550	9550	9550	9550	0
480	20230914	123500	177009170	9550	9550	9550	9550	2
481	20230914	123400	176990070	9520	9520	9520	9520	2
482	20230914	123300	176971030	9520	9520	9520	9520	0
483	20230914	123200	176971030	9520	9520	9520	9520	1
484	20230914	123100	176961510	9520	9520	9520	9520	0
485	20230914	123000	176961510	9520	9520	9520	9520	0
486	20230914	122900	176961510	9520	9520	9520	9520	0
487	20230914	122800	176961510	9520	9520	9520	9520	0
488	20230914	122700	176961510	9520	9520	9520	9520	0
489	20230914	122600	176961510	9520	9520	9520	9520	0
490	20230914	122500	176961510	9520	9520	9520	9520	0
491	20230914	122400	176961510	9520	9530	9530	9520	40
492	20230914	122300	176580700	9520	9520	9520	9520	0
493	20230914	122200	176580700	9520	9520	9520	9520	0
494	20230914	122100	176580700	9520	9520	9520	9520	0
495	20230914	122000	176580700	9520	9520	9520	9520	0
496	20230914	121900	176580700	9520	9520	9520	9520	0
497	20230914	121800	176580700	9520	9520	9520	9520	0
498	20230914	121700	176580700	9520	9520	9520	9520	0
499	20230914	121600	176580700	9520	9520	9520	9520	0
500	20230914	121500	176580700	9520	9520	9520	9520	0
501	20230914	121400	176580700	9520	9520	9520	9520	0
502	20230914	121300	176580700	9520	9520	9520	9520	0
503	20230914	121200	176580700	9520	9520	9520	9520	0
504	20230914	121100	176580700	9520	9520	9520	9520	0
505	20230914	121000	176580700	9520	9520	9520	9520	0
506	20230914	120900	176580700	9520	9520	9520	9520	0
507	20230914	120800	176580700	9520	9520	9520	9520	0
508	20230914	120700	176580700	9520	9520	9520	9520	0
509	20230914	120600	176580700	9520	9520	9520	9520	0
510	20230914	120500	176580700	9520	9520	9520	9520	0
511	20230914	120400	176580700	9520	9520	9520	9520	10
512	20230914	120300	176485500	9550	9550	9550	9550	0
513	20230914	120200	176485500	9550	9550	9550	9550	0
514	20230914	120100	176485500	9550	9550	9550	9550	0
515	20230914	120000	176485500	9550	9550	9550	9550	0
516	20230914	115900	176485500	9550	9550	9550	9550	0
517	20230914	115800	176485500	9550	9550	9550	9550	1
518	20230914	115700	176475950	9510	9550	9550	9510	464
519	20230914	115600	172051220	9530	9530	9530	9530	931
520	20230914	115500	163178790	9520	9520	9520	9520	0
521	20230914	115400	163178790	9520	9520	9520	9520	61
522	20230914	115300	162598070	9530	9530	9530	9530	0
523	20230914	115200	162598070	9530	9530	9530	9530	69
524	20230914	115100	161940500	9530	9530	9530	9530	0
525	20230914	115000	161940500	9530	9530	9530	9530	0
526	20230914	114900	161940500	9530	9530	9530	9530	0
527	20230914	114800	161940500	9530	9530	9530	9530	0
528	20230914	114700	161940500	9530	9530	9530	9530	0
529	20230914	114600	161940500	9530	9530	9530	9530	0
530	20230914	114500	161940500	9530	9530	9530	9530	0
531	20230914	114400	161940500	9530	9540	9540	9530	40
532	20230914	114300	161559020	9550	9550	9550	9550	0
533	20230914	114200	161559020	9550	9550	9550	9550	0
534	20230914	114100	161559020	9550	9550	9550	9550	0
535	20230914	114000	161559020	9550	9550	9550	9550	0
536	20230914	113900	161559020	9550	9550	9550	9550	0
537	20230914	113800	161559020	9550	9550	9550	9550	0
538	20230914	113700	161559020	9550	9550	9550	9550	0
539	20230914	113600	161559020	9550	9550	9550	9550	1
540	20230914	113500	161549470	9550	9550	9550	9550	0
541	20230914	113400	161549470	9550	9550	9550	9550	0
542	20230914	113300	161549470	9550	9530	9550	9530	231
543	20230914	113200	159347380	9520	9520	9520	9520	328
544	20230914	113100	156224820	9520	9520	9520	9520	1
545	20230914	113000	156215300	9510	9510	9510	9510	0
546	20230914	112900	156215300	9510	9510	9510	9510	0
547	20230914	112800	156215300	9510	9510	9510	9510	0
548	20230914	112700	156215300	9510	9510	9510	9510	0
549	20230914	112600	156215300	9510	9510	9510	9510	1200
550	20230914	112500	144803300	9510	9510	9510	9510	0
551	20230914	112400	144803300	9510	9510	9510	9510	0
552	20230914	112300	144803300	9510	9510	9510	9510	0
553	20230914	112200	144803300	9510	9510	9510	9510	20
554	20230914	112100	144613100	9510	9510	9510	9510	0
555	20230914	112000	144613100	9510	9520	9520	9510	62
556	20230914	111900	144023470	9530	9530	9530	9530	1
557	20230914	111800	144013940	9530	9530	9530	9530	3
558	20230914	111700	143985350	9510	9510	9510	9510	0
559	20230914	111600	143985350	9510	9510	9510	9510	0
560	20230914	111500	143985350	9510	9510	9510	9510	0
561	20230914	111400	143985350	9510	9510	9510	9510	0
562	20230914	111300	143985350	9510	9510	9510	9510	0
563	20230914	111200	143985350	9510	9510	9510	9510	0
564	20230914	111100	143985350	9510	9510	9510	9510	0
565	20230914	111000	143985350	9510	9510	9510	9510	0
566	20230914	110900	143985350	9510	9510	9510	9510	1
567	20230914	110800	143975840	9500	9500	9500	9500	0
568	20230914	110700	143975840	9500	9500	9500	9500	0
569	20230914	110600	143975840	9500	9520	9520	9500	1464
570	20230914	110500	130054500	9520	9520	9520	9520	468
571	20230914	110400	125599140	9520	9520	9520	9520	40
572	20230914	110300	125218340	9540	9540	9540	9540	0
573	20230914	110200	125218340	9540	9540	9540	9540	0
574	20230914	110100	125218340	9540	9540	9540	9540	0
575	20230914	110000	125218340	9540	9540	9540	9540	0
576	20230914	105900	125218340	9540	9540	9540	9540	2
577	20230914	105800	125199260	9530	9530	9530	9530	0
578	20230914	105700	125199260	9530	9530	9530	9530	2
579	20230914	105600	125180200	9530	9530	9530	9530	0
580	20230914	105500	125180200	9530	9530	9530	9530	0
581	20230914	105400	125180200	9530	9530	9530	9530	0
582	20230914	105300	125180200	9530	9530	9530	9530	0
583	20230914	105200	125180200	9530	9530	9530	9530	0
584	20230914	105100	125180200	9530	9530	9530	9530	0
585	20230914	105000	125180200	9530	9530	9530	9530	551
586	20230914	104900	119929170	9540	9540	9540	9540	105
587	20230914	104800	118927470	9540	9540	9540	9540	0
588	20230914	104700	118927470	9540	9540	9540	9540	10
589	20230914	104600	118832070	9550	9550	9550	9550	0
590	20230914	104500	118832070	9550	9550	9550	9550	0
591	20230914	104400	118832070	9550	9550	9550	9550	0
592	20230914	104300	118832070	9550	9550	9550	9550	0
593	20230914	104200	118832070	9550	9550	9550	9550	0
594	20230914	104100	118832070	9550	9550	9550	9550	0
595	20230914	104000	118832070	9550	9550	9550	9550	49
596	20230914	103900	118364120	9550	9550	9550	9550	2
597	20230914	103800	118345020	9520	9520	9520	9520	0
598	20230914	103700	118345020	9520	9520	9520	9520	0
599	20230914	103600	118345020	9520	9520	9520	9520	0
600	20230914	103500	118345020	9520	9520	9520	9520	0
601	20230914	103400	118345020	9520	9520	9520	9520	0
602	20230914	103300	118345020	9520	9520	9520	9520	0
603	20230914	103200	118345020	9520	9520	9520	9520	0
604	20230914	103100	118345020	9520	9520	9520	9520	0
605	20230914	103000	118345020	9520	9520	9520	9520	0
606	20230914	102900	118345020	9520	9520	9520	9520	0
607	20230914	102800	118345020	9520	9520	9520	9520	0
608	20230914	102700	118345020	9520	9520	9520	9520	1000
609	20230914	102600	108825020	9520	9520	9520	9520	0
610	20230914	102500	108825020	9520	9530	9530	9520	103
611	20230914	102400	107844130	9530	9530	9530	9530	40
612	20230914	102300	107462930	9550	9550	9550	9550	0
613	20230914	102200	107462930	9550	9550	9550	9550	0
614	20230914	102100	107462930	9550	9550	9550	9550	1
615	20230914	102000	107453380	9550	9540	9550	9540	3
616	20230914	101900	107424750	9540	9540	9540	9540	0
617	20230914	101800	107424750	9540	9540	9540	9540	32
618	20230914	101700	107119470	9520	9520	9520	9520	0
619	20230914	101600	107119470	9520	9520	9520	9520	0
620	20230914	101500	107119470	9520	9520	9520	9520	0
621	20230914	101400	107119470	9520	9520	9520	9520	0
622	20230914	101300	107119470	9520	9520	9520	9520	424
623	20230914	101200	103082990	9550	9550	9550	9550	0
624	20230914	101100	103082990	9550	9550	9550	9550	0
625	20230914	101000	103082990	9550	9550	9550	9550	0
626	20230914	100900	103082990	9550	9550	9550	9550	0
627	20230914	100800	103082990	9550	9550	9550	9550	1
628	20230914	100700	103073440	9550	9550	9550	9550	0
629	20230914	100600	103073440	9550	9550	9550	9550	2
630	20230914	100500	103054340	9520	9530	9530	9520	46
631	20230914	100400	102616320	9530	9530	9530	9530	0
632	20230914	100300	102616320	9530	9540	9540	9530	154
633	20230914	100200	101148690	9540	9550	9550	9540	104
634	20230914	100100	100155530	9550	9550	9550	9550	6
635	20230914	100000	100098230	9550	9550	9550	9550	2
636	20230914	095900	100079130	9550	9550	9550	9550	0
637	20230914	095800	100079130	9550	9550	9550	9550	0
638	20230914	095700	100079130	9550	9550	9550	9550	0
639	20230914	095600	100079130	9550	9560	9560	9550	64
640	20230914	095500	99467920	9620	9620	9620	9620	0
641	20230914	095400	99467920	9620	9620	9620	9620	0
642	20230914	095300	99467920	9620	9620	9620	9620	0
643	20230914	095200	99467920	9620	9620	9620	9620	1
644	20230914	095100	99458300	9570	9570	9570	9570	498
645	20230914	095000	94692440	9570	9570	9570	9570	99
646	20230914	094900	93745010	9570	9570	9570	9570	20
647	20230914	094800	93553610	9570	9570	9570	9570	0
648	20230914	094700	93553610	9570	9580	9580	9570	373
649	20230914	094600	89981100	9570	9570	9570	9570	0
650	20230914	094500	89981100	9570	9570	9570	9570	2
651	20230914	094400	89961960	9580	9580	9580	9580	0
652	20230914	094300	89961960	9580	9580	9580	9580	0
653	20230914	094200	89961960	9580	9580	9580	9580	0
654	20230914	094100	89961960	9580	9590	9590	9580	144
655	20230914	094000	88581930	9600	9600	9600	9580	1536
656	20230914	093900	73837670	9600	9580	9600	9580	180
657	20230914	093800	72113230	9580	9580	9580	9580	0
658	20230914	093700	72113230	9580	9560	9580	9560	53
659	20230914	093600	71605830	9560	9560	9560	9560	0
660	20230914	093500	71605830	9560	9570	9570	9490	379
661	20230914	093400	67998700	9510	9530	9580	9510	453
662	20230914	093300	63687730	9530	9530	9530	9530	102
663	20230914	093200	62715670	9580	9580	9580	9580	0
664	20230914	093100	62715670	9580	9580	9580	9580	0
665	20230914	093000	62715670	9580	9580	9580	9580	0
666	20230914	092900	62715670	9580	9580	9580	9580	0
667	20230914	092800	62715670	9580	9540	9580	9540	108
668	20230914	092700	61685050	9540	9540	9540	9540	0
669	20230914	092600	61685050	9540	9550	9550	9540	225
670	20230914	092500	59537300	9560	9560	9560	9560	440
671	20230914	092400	55330900	9590	9590	9590	9590	0
672	20230914	092300	55330900	9590	9590	9590	9590	40
673	20230914	092200	54947300	9610	9590	9620	9590	32
674	20230914	092100	54640320	9620	9620	9620	9620	0
675	20230914	092000	54640320	9620	9620	9620	9620	0
676	20230914	091900	54640320	9620	9610	9620	9610	4
677	20230914	091800	54601860	9620	9590	9620	9590	18
678	20230914	091700	54429180	9630	9620	9630	9620	4
679	20230914	091600	54390680	9630	9630	9630	9630	4
680	20230914	091500	54352160	9620	9620	9620	9620	17
681	20230914	091400	54188620	9620	9620	9620	9620	0
682	20230914	091300	54188620	9620	9630	9630	9620	4
683	20230914	091200	54150120	9590	9590	9590	9590	0
684	20230914	091100	54150120	9590	9590	9590	9590	0
685	20230914	091000	54150120	9590	9590	9590	9590	8
686	20230914	090900	54073400	9590	9590	9590	9590	700
687	20230914	090800	47360400	9630	9590	9630	9590	222
688	20230914	090700	45231060	9590	9580	9590	9560	182
689	20230914	090600	43490780	9580	9600	9600	9580	511
690	20230914	090500	38585250	9620	9650	9650	9620	3
691	20230914	090400	38556360	9630	9660	9670	9630	610
692	20230914	090300	32664960	9670	9670	9680	9660	1088
693	20230914	090200	22137450	9680	9650	9680	9650	403
694	20230914	090100	18245270	9650	9640	9650	9630	829
695	20230914	090000	10246910	9650	9600	9650	9600	1066