KissMeData/000370/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183000	537775635	4135	4135	4135	4135	1389
3	20230904	182900	537775635	4135	4135	4135	4135	0
4	20230904	182800	537775635	4135	4135	4135	4135	0
5	20230904	182700	537775635	4135	4135	4135	4135	0
6	20230904	182600	537775635	4135	4135	4135	4135	0
7	20230904	182500	537775635	4135	4135	4135	4135	0
8	20230904	182400	537775635	4135	4135	4135	4135	0
9	20230904	182300	537775635	4135	4135	4135	4135	0
10	20230904	182200	537775635	4135	4135	4135	4135	0
11	20230904	182100	537775635	4135	4135	4135	4135	0
12	20230904	182000	537775635	4135	4135	4135	4135	0
13	20230904	181900	537775635	4135	4135	4135	4135	0
14	20230904	181800	537775635	4135	4135	4135	4135	0
15	20230904	181700	537775635	4135	4135	4135	4135	0
16	20230904	181600	537775635	4135	4135	4135	4135	0
17	20230904	181500	537775635	4135	4135	4135	4135	0
18	20230904	181400	537775635	4135	4135	4135	4135	0
19	20230904	181300	537775635	4135	4135	4135	4135	0
20	20230904	181200	537775635	4135	4135	4135	4135	0
21	20230904	181100	537775635	4135	4135	4135	4135	0
22	20230904	181000	537775635	4135	4135	4135	4135	0
23	20230904	180900	537775635	4135	4135	4135	4135	0
24	20230904	180800	537775635	4135	4135	4135	4135	0
25	20230904	180700	537775635	4135	4135	4135	4135	0
26	20230904	180600	537775635	4135	4135	4135	4135	0
27	20230904	180500	537775635	4135	4135	4135	4135	0
28	20230904	180400	537775635	4135	4135	4135	4135	0
29	20230904	180300	537775635	4135	4135	4135	4135	0
30	20230904	180200	537775635	4135	4135	4135	4135	0
31	20230904	180100	537775635	4135	4135	4135	4135	0
32	20230904	180000	537775635	4135	4135	4135	4135	1389
33	20230904	175900	537775635	4135	4135	4135	4135	0
34	20230904	175800	537775635	4135	4135	4135	4135	0
35	20230904	175700	537775635	4135	4135	4135	4135	0
36	20230904	175600	537775635	4135	4135	4135	4135	0
37	20230904	175500	537775635	4135	4135	4135	4135	0
38	20230904	175400	537775635	4135	4135	4135	4135	0
39	20230904	175300	537775635	4135	4135	4135	4135	0
40	20230904	175200	537775635	4135	4135	4135	4135	0
41	20230904	175100	537775635	4135	4135	4135	4135	0
42	20230904	175000	537775635	4135	4135	4135	4135	0
43	20230904	174900	537775635	4135	4135	4135	4135	0
44	20230904	174800	537775635	4135	4135	4135	4135	0
45	20230904	174700	537775635	4135	4135	4135	4135	0
46	20230904	174600	537775635	4135	4135	4135	4135	0
47	20230904	174500	537775635	4135	4135	4135	4135	0
48	20230904	174400	537775635	4135	4135	4135	4135	0
49	20230904	174300	537775635	4135	4135	4135	4135	0
50	20230904	174200	537775635	4135	4135	4135	4135	0
51	20230904	174100	537775635	4135	4135	4135	4135	0
52	20230904	174000	537775635	4135	4135	4135	4135	0
53	20230904	173900	537775635	4135	4135	4135	4135	0
54	20230904	173800	537775635	4135	4135	4135	4135	0
55	20230904	173700	537775635	4135	4135	4135	4135	0
56	20230904	173600	537775635	4135	4135	4135	4135	0
57	20230904	173500	537775635	4135	4135	4135	4135	0
58	20230904	173400	537775635	4135	4135	4135	4135	0
59	20230904	173300	537775635	4135	4135	4135	4135	0
60	20230904	173200	537775635	4135	4135	4135	4135	0
61	20230904	173100	537775635	4135	4135	4135	4135	0
62	20230904	173000	537775635	4135	4135	4135	4135	1389
63	20230904	172900	537775635	4135	4135	4135	4135	0
64	20230904	172800	537775635	4135	4135	4135	4135	0
65	20230904	172700	537775635	4135	4135	4135	4135	0
66	20230904	172600	537775635	4135	4135	4135	4135	0
67	20230904	172500	537775635	4135	4135	4135	4135	0
68	20230904	172400	537775635	4135	4135	4135	4135	0
69	20230904	172300	537775635	4135	4135	4135	4135	0
70	20230904	172200	537775635	4135	4135	4135	4135	0
71	20230904	172100	537775635	4135	4135	4135	4135	0
72	20230904	172000	537775635	4135	4135	4135	4135	0
73	20230904	171900	537775635	4135	4135	4135	4135	0
74	20230904	171800	537775635	4135	4135	4135	4135	0
75	20230904	171700	537775635	4135	4135	4135	4135	0
76	20230904	171600	537775635	4135	4135	4135	4135	0
77	20230904	171500	537775635	4135	4135	4135	4135	0
78	20230904	171400	537775635	4135	4135	4135	4135	0
79	20230904	171300	537775635	4135	4135	4135	4135	0
80	20230904	171200	537775635	4135	4135	4135	4135	0
81	20230904	171100	537775635	4135	4135	4135	4135	0
82	20230904	171000	537775635	4135	4135	4135	4135	0
83	20230904	170900	537775635	4135	4135	4135	4135	0
84	20230904	170800	537775635	4135	4135	4135	4135	0
85	20230904	170700	537775635	4135	4135	4135	4135	0
86	20230904	170600	537775635	4135	4135	4135	4135	0
87	20230904	170500	537775635	4135	4135	4135	4135	0
88	20230904	170400	537775635	4135	4135	4135	4135	0
89	20230904	170300	537775635	4135	4135	4135	4135	0
90	20230904	170200	537775635	4135	4135	4135	4135	0
91	20230904	170100	537775635	4135	4135	4135	4135	0
92	20230904	170000	537775635	4135	4135	4135	4135	1389
93	20230904	165900	537775635	4135	4135	4135	4135	0
94	20230904	165800	537775635	4135	4135	4135	4135	0
95	20230904	165700	537775635	4135	4135	4135	4135	0
96	20230904	165600	537775635	4135	4135	4135	4135	0
97	20230904	165500	537775635	4135	4135	4135	4135	0
98	20230904	165400	537775635	4135	4135	4135	4135	0
99	20230904	165300	537775635	4135	4135	4135	4135	0
100	20230904	165200	537775635	4135	4135	4135	4135	0
101	20230904	165100	537775635	4135	4135	4135	4135	0
102	20230904	165000	537775635	4135	4135	4135	4135	0
103	20230904	164900	537775635	4135	4135	4135	4135	0
104	20230904	164800	537775635	4135	4135	4135	4135	0
105	20230904	164700	537775635	4135	4135	4135	4135	0
106	20230904	164600	537775635	4135	4135	4135	4135	0
107	20230904	164500	537775635	4135	4135	4135	4135	0
108	20230904	164400	537775635	4135	4135	4135	4135	0
109	20230904	164300	537775635	4135	4135	4135	4135	0
110	20230904	164200	537775635	4135	4135	4135	4135	0
111	20230904	164100	537775635	4135	4135	4135	4135	0
112	20230904	164000	537775635	4135	4135	4135	4135	0
113	20230904	163900	537775635	4135	4135	4135	4135	0
114	20230904	163800	537775635	4135	4135	4135	4135	0
115	20230904	163700	537775635	4135	4135	4135	4135	0
116	20230904	163600	537775635	4135	4135	4135	4135	0
117	20230904	163500	537775635	4135	4135	4135	4135	0
118	20230904	163400	537775635	4135	4135	4135	4135	0
119	20230904	163300	537775635	4135	4135	4135	4135	0
120	20230904	163200	537775635	4135	4135	4135	4135	0
121	20230904	163100	537775635	4135	4135	4135	4135	0
122	20230904	163000	537775635	4135	4135	4135	4135	1389
123	20230904	162900	537775635	4135	4135	4135	4135	0
124	20230904	162800	537775635	4135	4135	4135	4135	0
125	20230904	162700	537775635	4135	4135	4135	4135	0
126	20230904	162600	537775635	4135	4135	4135	4135	0
127	20230904	162500	537775635	4135	4135	4135	4135	0
128	20230904	162400	537775635	4135	4135	4135	4135	0
129	20230904	162300	537775635	4135	4135	4135	4135	0
130	20230904	162200	537775635	4135	4135	4135	4135	0
131	20230904	162100	537775635	4135	4135	4135	4135	0
132	20230904	162000	537775635	4135	4135	4135	4135	0
133	20230904	161900	537775635	4135	4135	4135	4135	0
134	20230904	161800	537775635	4135	4135	4135	4135	0
135	20230904	161700	537775635	4135	4135	4135	4135	0
136	20230904	161600	537775635	4135	4135	4135	4135	0
137	20230904	161500	537775635	4135	4135	4135	4135	0
138	20230904	161400	537775635	4135	4135	4135	4135	0
139	20230904	161300	537775635	4135	4135	4135	4135	0
140	20230904	161200	537775635	4135	4135	4135	4135	0
141	20230904	161100	537775635	4135	4135	4135	4135	0
142	20230904	161000	537775635	4135	4135	4135	4135	0
143	20230904	160900	537775635	4135	4135	4135	4135	0
144	20230904	160800	537775635	4135	4135	4135	4135	0
145	20230904	160700	537775635	4135	4135	4135	4135	0
146	20230904	160600	537775635	4135	4135	4135	4135	0
147	20230904	160500	537775635	4135	4135	4135	4135	0
148	20230904	160400	537775635	4135	4135	4135	4135	0
149	20230904	160300	537775635	4135	4135	4135	4135	0
150	20230904	160200	537775635	4135	4135	4135	4135	0
151	20230904	160100	537775635	4135	4135	4135	4135	0
152	20230904	160000	537775635	4135	4135	4135	4135	1389
153	20230904	155900	537775635	4135	4135	4135	4135	0
154	20230904	155800	537775635	4135	4135	4135	4135	0
155	20230904	155700	537775635	4135	4135	4135	4135	0
156	20230904	155600	537775635	4135	4135	4135	4135	0
157	20230904	155500	537775635	4135	4135	4135	4135	0
158	20230904	155400	537775635	4135	4135	4135	4135	0
159	20230904	155300	537775635	4135	4135	4135	4135	0
160	20230904	155200	537775635	4135	4135	4135	4135	0
161	20230904	155100	537775635	4135	4135	4135	4135	0
162	20230904	155000	537775635	4135	4135	4135	4135	0
163	20230904	154900	537775635	4135	4135	4135	4135	0
164	20230904	154800	537775635	4135	4135	4135	4135	0
165	20230904	154700	537775635	4135	4135	4135	4135	0
166	20230904	154600	537775635	4135	4135	4135	4135	0
167	20230904	154500	537775635	4135	4135	4135	4135	0
168	20230904	154400	537775635	4135	4135	4135	4135	0
169	20230904	154300	537775635	4135	4135	4135	4135	0
170	20230904	154200	537775635	4135	4135	4135	4135	0
171	20230904	154100	537775635	4135	4135	4135	4135	0
172	20230904	154000	537775635	4135	4135	4135	4135	0
173	20230904	153900	537775635	4135	4135	4135	4135	0
174	20230904	153800	537775635	4135	4135	4135	4135	0
175	20230904	153700	537775635	4135	4135	4135	4135	0
176	20230904	153600	537775635	4135	4135	4135	4135	0
177	20230904	153500	537775635	4135	4135	4135	4135	0
178	20230904	153400	537775635	4135	4135	4135	4135	0
179	20230904	153300	537775635	4135	4135	4135	4135	0
180	20230904	153200	537775635	4135	4135	4135	4135	0
181	20230904	153100	537775635	4135	4135	4135	4135	0
182	20230904	153000	537775635	4135	4135	4135	4135	2778
183	20230904	152900	532032120	4120	4120	4120	4120	0
184	20230904	152800	532032120	4120	4120	4120	4120	0
185	20230904	152700	532032120	4120	4120	4120	4120	0
186	20230904	152600	532032120	4120	4120	4120	4120	0
187	20230904	152500	532032120	4120	4120	4120	4120	0
188	20230904	152400	532032120	4120	4120	4120	4120	0
189	20230904	152300	532032120	4120	4120	4120	4120	0
190	20230904	152200	532032120	4120	4120	4120	4120	0
191	20230904	152100	532032120	4120	4120	4120	4120	0
192	20230904	152000	532032120	4120	4120	4120	4120	0
193	20230904	151900	532032120	4120	4130	4130	4120	164
194	20230904	151800	531354890	4130	4135	4135	4110	9411
195	20230904	151700	492504490	4135	4135	4135	4130	266
196	20230904	151600	491405050	4135	4135	4135	4130	389
197	20230904	151500	489796710	4130	4130	4135	4130	93
198	20230904	151400	489412615	4130	4130	4135	4130	96
199	20230904	151300	489015885	4130	4130	4135	4130	257
200	20230904	151200	487953650	4130	4130	4130	4130	36
201	20230904	151100	487804970	4135	4130	4135	4125	317
202	20230904	151000	486495975	4130	4130	4130	4125	150
203	20230904	150900	485876650	4130	4130	4135	4130	417
204	20230904	150800	484154145	4125	4125	4130	4125	130
205	20230904	150700	483617640	4130	4130	4130	4125	150
206	20230904	150600	482998375	4125	4125	4130	4125	82
207	20230904	150500	482660120	4125	4125	4130	4125	54
208	20230904	150400	482437365	4125	4125	4130	4120	723
209	20230904	150300	479454745	4125	4125	4125	4125	35
210	20230904	150200	479310370	4130	4125	4130	4125	58
211	20230904	150100	479071115	4125	4125	4125	4125	71
212	20230904	150000	478778240	4125	4125	4130	4125	251
213	20230904	145900	477742050	4125	4125	4125	4125	37
214	20230904	145800	477589425	4125	4125	4125	4125	100
215	20230904	145700	477176925	4125	4125	4125	4125	1066
216	20230904	145600	472779675	4125	4120	4125	4120	1293
217	20230904	145500	467446515	4125	4120	4125	4120	139
218	20230904	145400	466873315	4120	4120	4120	4120	1494
219	20230904	145300	460718035	4120	4125	4125	4120	159
220	20230904	145200	460062385	4125	4125	4125	4125	986
221	20230904	145100	455995135	4120	4125	4130	4120	305
222	20230904	145000	454737050	4120	4120	4120	4120	0
223	20230904	144900	454737050	4120	4125	4125	4120	193
224	20230904	144800	453941390	4130	4130	4130	4125	100
225	20230904	144700	453528570	4130	4130	4130	4125	1152
226	20230904	144600	448775240	4125	4125	4125	4125	36
227	20230904	144500	448626740	4125	4125	4125	4125	407
228	20230904	144400	446947865	4120	4125	4125	4120	85
229	20230904	144300	446597415	4125	4120	4125	4120	163
230	20230904	144200	445925500	4125	4120	4125	4120	113
231	20230904	144100	445459485	4115	4115	4115	4115	84
232	20230904	144000	445113825	4115	4115	4115	4115	45
233	20230904	143900	444928650	4115	4120	4120	4115	133
234	20230904	143800	444380940	4120	4120	4125	4120	460
235	20230904	143700	442485380	4115	4120	4120	4115	87
236	20230904	143600	442127120	4115	4115	4115	4115	92
237	20230904	143500	441748540	4115	4115	4115	4115	35
238	20230904	143400	441604515	4115	4120	4120	4115	252
239	20230904	143300	440566735	4120	4115	4120	4115	140
240	20230904	143200	439990115	4115	4115	4115	4115	102
241	20230904	143100	439570385	4115	4110	4115	4110	110
242	20230904	143000	439117910	4110	4115	4115	4110	127
243	20230904	142900	438595485	4115	4110	4115	4110	250
244	20230904	142800	437566915	4110	4110	4110	4110	91
245	20230904	142700	437192905	4110	4110	4110	4110	35
246	20230904	142600	437049055	4110	4115	4115	4110	144
247	20230904	142500	436456955	4115	4115	4115	4115	265
248	20230904	142400	435366480	4110	4110	4110	4110	271
249	20230904	142300	434252670	4110	4115	4115	4110	187
250	20230904	142200	433483445	4110	4115	4115	4110	195
251	20230904	142100	432681375	4110	4115	4115	4110	184
252	20230904	142000	431924495	4115	4110	4115	4110	256
253	20230904	141900	430871410	4110	4110	4110	4110	57
254	20230904	141800	430637140	4110	4105	4110	4105	488
255	20230904	141700	428631820	4105	4110	4110	4105	106
256	20230904	141600	428196440	4110	4105	4110	4105	336
257	20230904	141500	426815835	4105	4105	4105	4105	56
258	20230904	141400	426585955	4105	4105	4105	4105	92
259	20230904	141300	426208295	4105	4105	4105	4105	57
260	20230904	141200	425974310	4105	4105	4110	4105	97
261	20230904	141100	425575835	4100	4100	4105	4100	209
262	20230904	141000	424718290	4100	4100	4100	4100	48
263	20230904	140900	424521490	4100	4100	4100	4100	40
264	20230904	140800	424357490	4100	4100	4100	4100	92
265	20230904	140700	423980290	4105	4100	4105	4100	413
266	20230904	140600	422286285	4100	4100	4100	4100	256
267	20230904	140500	421236685	4100	4100	4100	4100	73
268	20230904	140400	420937385	4100	4100	4105	4100	61
269	20230904	140300	420687280	4100	4100	4105	4100	207
270	20230904	140200	419837900	4100	4095	4100	4095	129
271	20230904	140100	419309280	4095	4100	4100	4095	55
272	20230904	140000	419083960	4095	4095	4095	4095	57
273	20230904	135900	418850545	4095	4100	4105	4095	188
274	20230904	135800	418079615	4100	4090	4100	4090	173
275	20230904	135700	417371115	4090	4090	4090	4090	82
276	20230904	135600	417035735	4090	4090	4090	4090	44
277	20230904	135500	416855775	4090	4100	4100	4090	134
278	20230904	135400	416307140	4100	4090	4100	4090	295
279	20230904	135300	415099080	4090	4090	4090	4090	82
280	20230904	135200	414763700	4090	4090	4090	4090	0
281	20230904	135100	414763700	4090	4100	4100	4090	179
282	20230904	135000	414030910	4100	4090	4100	4090	604
283	20230904	134900	411560030	4090	4085	4090	4085	221
284	20230904	134800	410656605	4085	4090	4090	4085	87
285	20230904	134700	410300950	4085	4085	4085	4085	56
286	20230904	134600	410072190	4085	4090	4090	4085	174
287	20230904	134500	409360885	4090	4090	4090	4085	207
288	20230904	134400	408514475	4085	4085	4085	4085	83
289	20230904	134300	408175420	4085	4085	4085	4085	45
290	20230904	134200	407991595	4085	4085	4085	4085	84
291	20230904	134100	407648455	4090	4090	4090	4085	154
292	20230904	134000	407018815	4090	4085	4090	4085	155
293	20230904	133900	406385280	4090	4085	4090	4085	45
294	20230904	133800	406201450	4085	4090	4090	4085	73
295	20230904	133700	405903120	4095	4095	4095	4095	28
296	20230904	133600	405788460	4090	4095	4095	4090	1547
297	20230904	133500	399460895	4095	4095	4095	4095	0
298	20230904	133400	399460895	4095	4095	4100	4090	933
299	20230904	133300	395640180	4100	4100	4100	4100	575
300	20230904	133200	393282680	4100	4100	4100	4095	205
301	20230904	133100	392442400	4095	4095	4095	4095	13
302	20230904	133000	392389165	4095	4095	4095	4095	85
303	20230904	132900	392041090	4095	4095	4095	4095	0
304	20230904	132800	392041090	4095	4095	4095	4095	102
305	20230904	132700	391623400	4100	4100	4100	4100	10
306	20230904	132600	391582400	4100	4100	4100	4100	0
307	20230904	132500	391582400	4100	4100	4100	4100	0
308	20230904	132400	391582400	4100	4100	4100	4100	1
309	20230904	132300	391578300	4100	4100	4100	4100	0
310	20230904	132200	391578300	4100	4100	4100	4100	2
311	20230904	132100	391570100	4100	4100	4100	4100	0
312	20230904	132000	391570100	4100	4100	4100	4100	0
313	20230904	131900	391570100	4100	4100	4100	4100	0
314	20230904	131800	391570100	4100	4100	4100	4100	1
315	20230904	131700	391566000	4095	4095	4095	4095	365
316	20230904	131600	390071325	4100	4100	4100	4100	67
317	20230904	131500	389796625	4100	4100	4100	4100	11
318	20230904	131400	389751525	4105	4105	4105	4105	0
319	20230904	131300	389751525	4105	4105	4105	4105	0
320	20230904	131200	389751525	4105	4105	4105	4105	8
321	20230904	131100	389718685	4105	4105	4105	4105	73
322	20230904	131000	389419020	4095	4095	4095	4095	0
323	20230904	130900	389419020	4095	4095	4095	4095	0
324	20230904	130800	389419020	4095	4095	4095	4095	1
325	20230904	130700	389414925	4105	4105	4105	4105	0
326	20230904	130600	389414925	4105	4105	4105	4105	0
327	20230904	130500	389414925	4105	4105	4105	4105	20
328	20230904	130400	389332825	4100	4100	4100	4100	0
329	20230904	130300	389332825	4100	4100	4100	4100	0
330	20230904	130200	389332825	4100	4100	4100	4100	0
331	20230904	130100	389332825	4100	4100	4100	4100	535
332	20230904	130000	387139325	4100	4100	4100	4100	1
333	20230904	125900	387135225	4100	4100	4100	4095	17
334	20230904	125800	387065600	4095	4095	4095	4095	80
335	20230904	125700	386738000	4095	4095	4095	4095	0
336	20230904	125600	386738000	4095	4095	4095	4095	0
337	20230904	125500	386738000	4095	4095	4095	4095	0
338	20230904	125400	386738000	4095	4100	4100	4090	4150
339	20230904	125300	369756865	4100	4095	4100	4095	4576
340	20230904	125200	351005245	4090	4090	4090	4090	4053
341	20230904	125100	334428475	4090	4090	4090	4090	0
342	20230904	125000	334428475	4090	4090	4090	4090	0
343	20230904	124900	334428475	4090	4090	4090	4090	2
344	20230904	124800	334420295	4090	4090	4090	4090	1
345	20230904	124700	334416205	4090	4090	4090	4090	0
346	20230904	124600	334416205	4090	4090	4090	4090	74
347	20230904	124500	334113545	4090	4090	4090	4090	1
348	20230904	124400	334109455	4085	4090	4090	4085	16
349	20230904	124300	334044070	4090	4090	4090	4090	0
350	20230904	124200	334044070	4090	4090	4090	4090	8
351	20230904	124100	334011350	4090	4090	4090	4090	0
352	20230904	124000	334011350	4090	4090	4090	4090	0
353	20230904	123900	334011350	4090	4090	4090	4090	0
354	20230904	123800	334011350	4090	4090	4090	4090	2010
355	20230904	123700	325790450	4085	4085	4085	4085	0
356	20230904	123600	325790450	4085	4085	4085	4085	0
357	20230904	123500	325790450	4085	4085	4085	4085	48
358	20230904	123400	325594370	4085	4085	4085	4085	20
359	20230904	123300	325512670	4080	4080	4080	4080	4437
360	20230904	123200	307409710	4080	4080	4080	4080	114
361	20230904	123100	306944590	4080	4080	4080	4080	15
362	20230904	123000	306883390	4075	4075	4075	4075	0
363	20230904	122900	306883390	4075	4075	4075	4075	3
364	20230904	122800	306871165	4080	4080	4080	4080	0
365	20230904	122700	306871165	4080	4080	4080	4080	0
366	20230904	122600	306871165	4080	4080	4080	4080	0
367	20230904	122500	306871165	4080	4080	4080	4080	0
368	20230904	122400	306871165	4080	4080	4080	4080	10
369	20230904	122300	306830365	4080	4080	4080	4080	0
370	20230904	122200	306830365	4080	4080	4080	4080	0
371	20230904	122100	306830365	4080	4080	4080	4080	500
372	20230904	122000	304790365	4080	4080	4080	4080	0
373	20230904	121900	304790365	4080	4080	4080	4080	0
374	20230904	121800	304790365	4080	4080	4080	4080	2
375	20230904	121700	304782205	4080	4080	4080	4080	90
376	20230904	121600	304415005	4080	4080	4080	4080	311
377	20230904	121500	303146125	4085	4080	4085	4080	2
378	20230904	121400	303137960	4085	4085	4085	4085	0
379	20230904	121300	303137960	4085	4085	4085	4085	0
380	20230904	121200	303137960	4085	4085	4085	4085	1
381	20230904	121100	303133875	4085	4085	4085	4085	0
382	20230904	121000	303133875	4085	4085	4085	4085	10
383	20230904	120900	303093025	4080	4080	4080	4080	0
384	20230904	120800	303093025	4080	4080	4080	4080	1
385	20230904	120700	303088945	4085	4085	4085	4085	100
386	20230904	120600	302680445	4085	4085	4085	4085	79
387	20230904	120500	302357730	4085	4085	4085	4085	0
388	20230904	120400	302357730	4085	4085	4085	4085	0
389	20230904	120300	302357730	4085	4085	4085	4085	0
390	20230904	120200	302357730	4085	4085	4085	4085	1
391	20230904	120100	302353645	4085	4085	4085	4085	0
392	20230904	120000	302353645	4085	4085	4085	4085	0
393	20230904	115900	302353645	4085	4085	4085	4085	0
394	20230904	115800	302353645	4085	4085	4085	4085	10
395	20230904	115700	302312795	4085	4085	4085	4085	1
396	20230904	115600	302308710	4080	4080	4080	4080	3
397	20230904	115500	302296470	4085	4085	4085	4085	300
398	20230904	115400	301070970	4085	4085	4085	4085	0
399	20230904	115300	301070970	4085	4085	4085	4085	1
400	20230904	115200	301066885	4080	4080	4080	4080	0
401	20230904	115100	301066885	4080	4080	4080	4080	0
402	20230904	115000	301066885	4080	4080	4080	4080	1200
403	20230904	114900	296170885	4085	4085	4085	4085	41
404	20230904	114800	296003400	4085	4085	4085	4085	0
405	20230904	114700	296003400	4085	4085	4085	4085	100
406	20230904	114600	295594900	4075	4075	4075	4075	0
407	20230904	114500	295594900	4075	4075	4075	4075	0
408	20230904	114400	295594900	4075	4075	4075	4075	0
409	20230904	114300	295594900	4075	4075	4075	4075	0
410	20230904	114200	295594900	4075	4075	4075	4075	0
411	20230904	114100	295594900	4075	4075	4075	4075	21
412	20230904	114000	295509325	4080	4080	4080	4080	20
413	20230904	113900	295427725	4085	4085	4085	4085	2
414	20230904	113800	295419555	4080	4080	4080	4080	212
415	20230904	113700	294554595	4080	4080	4080	4080	0
416	20230904	113600	294554595	4080	4080	4080	4080	0
417	20230904	113500	294554595	4080	4080	4080	4080	2608
418	20230904	113400	283913955	4080	4080	4080	4080	1
419	20230904	113300	283909875	4090	4090	4090	4090	10
420	20230904	113200	283868975	4090	4090	4090	4090	0
421	20230904	113100	283868975	4090	4090	4090	4090	0
422	20230904	113000	283868975	4090	4085	4090	4085	78
423	20230904	112900	283549965	4090	4090	4090	4090	0
424	20230904	112800	283549965	4090	4085	4090	4085	201
425	20230904	112700	282728875	4080	4080	4080	4080	1
426	20230904	112600	282724795	4085	4080	4085	4080	11
427	20230904	112500	282679865	4090	4085	4090	4085	10
428	20230904	112400	282638975	4090	4090	4090	4090	0
429	20230904	112300	282638975	4090	4085	4090	4085	25
430	20230904	112200	282536800	4085	4085	4085	4085	10
431	20230904	112100	282495950	4085	4085	4085	4085	0
432	20230904	112000	282495950	4085	4085	4085	4085	71
433	20230904	111900	282205915	4085	4085	4085	4085	0
434	20230904	111800	282205915	4085	4085	4085	4085	0
435	20230904	111700	282205915	4085	4085	4085	4085	0
436	20230904	111600	282205915	4085	4085	4085	4085	13
437	20230904	111500	282152810	4085	4085	4085	4085	0
438	20230904	111400	282152810	4085	4085	4085	4085	0
439	20230904	111300	282152810	4085	4085	4085	4085	0
440	20230904	111200	282152810	4085	4085	4085	4085	0
441	20230904	111100	282152810	4085	4085	4085	4085	0
442	20230904	111000	282152810	4085	4085	4085	4085	66
443	20230904	110900	281883200	4080	4080	4080	4080	360
444	20230904	110800	280414400	4080	4085	4085	4080	114
445	20230904	110700	279949210	4085	4085	4085	4085	1
446	20230904	110600	279945125	4085	4085	4085	4085	0
447	20230904	110500	279945125	4085	4085	4085	4085	10
448	20230904	110400	279904275	4080	4080	4080	4080	0
449	20230904	110300	279904275	4080	4080	4080	4080	277
450	20230904	110200	278774115	4080	4080	4080	4080	0
451	20230904	110100	278774115	4080	4075	4080	4075	1952
452	20230904	110000	270819710	4070	4070	4070	4070	1
453	20230904	105900	270815640	4075	4075	4075	4075	28
454	20230904	105800	270701540	4075	4075	4075	4075	446
455	20230904	105700	268884090	4075	4075	4075	4075	876
456	20230904	105600	265314390	4080	4080	4080	4080	0
457	20230904	105500	265314390	4080	4080	4080	4080	558
458	20230904	105400	263037750	4085	4085	4085	4085	211
459	20230904	105300	262175815	4080	4080	4080	4080	808
460	20230904	105200	258879175	4080	4080	4080	4080	0
461	20230904	105100	258879175	4080	4085	4085	4080	218
462	20230904	105000	257989645	4080	4080	4080	4080	50
463	20230904	104900	257785645	4085	4085	4085	4085	76
464	20230904	104800	257475185	4080	4080	4080	4080	88
465	20230904	104700	257116145	4085	4085	4085	4085	36
466	20230904	104600	256969085	4090	4090	4090	4090	0
467	20230904	104500	256969085	4090	4085	4090	4085	11
468	20230904	104400	256924100	4090	4090	4090	4090	0
469	20230904	104300	256924100	4090	4090	4090	4090	0
470	20230904	104200	256924100	4090	4090	4090	4090	11
471	20230904	104100	256879110	4090	4090	4090	4090	0
472	20230904	104000	256879110	4090	4090	4090	4090	103
473	20230904	103900	256457840	4090	4090	4090	4090	0
474	20230904	103800	256457840	4090	4090	4090	4090	0
475	20230904	103700	256457840	4090	4090	4090	4090	10
476	20230904	103600	256416940	4090	4085	4090	4085	3
477	20230904	103500	256404680	4085	4085	4085	4085	104
478	20230904	103400	255979840	4090	4090	4090	4090	0
479	20230904	103300	255979840	4090	4090	4090	4090	10
480	20230904	103200	255938940	4090	4090	4090	4090	0
481	20230904	103100	255938940	4090	4090	4090	4090	0
482	20230904	103000	255938940	4090	4090	4090	4090	0
483	20230904	102900	255938940	4090	4090	4090	4085	464
484	20230904	102800	254042860	4090	4090	4090	4090	0
485	20230904	102700	254042860	4090	4090	4090	4090	11
486	20230904	102600	253997870	4090	4090	4090	4090	20
487	20230904	102500	253916070	4090	4090	4090	4090	30
488	20230904	102400	253793370	4090	4085	4090	4085	12
489	20230904	102300	253744300	4090	4090	4090	4090	10
490	20230904	102200	253703400	4090	4090	4090	4090	1
491	20230904	102100	253699310	4075	4075	4075	4075	0
492	20230904	102000	253699310	4075	4075	4075	4075	0
493	20230904	101900	253699310	4075	4075	4075	4070	2948
494	20230904	101800	241696310	4075	4070	4075	4070	170
495	20230904	101700	241003660	4075	4075	4075	4075	2
496	20230904	101600	240995510	4075	4080	4080	4075	769
497	20230904	101500	237861830	4075	4080	4080	4075	575
498	20230904	101400	235518330	4080	4080	4080	4080	10
499	20230904	101300	235477530	4080	4080	4080	4080	20
500	20230904	101200	235395930	4075	4075	4075	4075	100
501	20230904	101100	234988430	4075	4075	4075	4075	200
502	20230904	101000	234173430	4075	4075	4075	4075	120
503	20230904	100900	233684430	4075	4075	4075	4075	2
504	20230904	100800	233676280	4075	4075	4075	4075	20
505	20230904	100700	233594780	4075	4080	4080	4075	372
506	20230904	100600	232078780	4080	4080	4080	4080	6
507	20230904	100500	232054300	4080	4080	4080	4080	0
508	20230904	100400	232054300	4080	4080	4080	4080	10
509	20230904	100300	232013500	4070	4075	4075	4070	320
510	20230904	100200	230709825	4070	4070	4070	4070	0
511	20230904	100100	230709825	4070	4080	4080	4070	7
512	20230904	100000	230681325	4070	4075	4075	4070	1301
513	20230904	095900	225385345	4080	4075	4080	4075	4481
514	20230904	095800	207122770	4080	4080	4080	4080	288
515	20230904	095700	205947730	4085	4080	4085	4080	1810
516	20230904	095600	198562880	4085	4085	4095	4080	1470
517	20230904	095500	192551975	4095	4095	4095	4095	0
518	20230904	095400	192551975	4095	4095	4095	4095	0
519	20230904	095300	192551975	4095	4095	4095	4095	0
520	20230904	095200	192551975	4095	4080	4095	4080	2201
521	20230904	095100	183571880	4080	4080	4080	4080	0
522	20230904	095000	183571880	4080	4080	4080	4080	0
523	20230904	094900	183571880	4080	4085	4085	4080	1218
524	20230904	094800	178600385	4090	4090	4090	4090	360
525	20230904	094700	177127985	4090	4090	4090	4090	279
526	20230904	094600	175986875	4090	4085	4090	4085	111
527	20230904	094500	175532940	4085	4085	4085	4085	124
528	20230904	094400	175026400	4085	4090	4090	4085	424
529	20230904	094300	173292275	4100	4100	4100	4100	0
530	20230904	094200	173292275	4100	4100	4100	4100	9
531	20230904	094100	173255375	4100	4095	4100	4095	801
532	20230904	094000	169973965	4090	4105	4105	4090	3022
533	20230904	093900	157599675	4105	4105	4105	4105	1
534	20230904	093800	157595570	4100	4085	4100	4085	2422
535	20230904	093700	147688195	4085	4085	4085	4080	33
536	20230904	093600	147553470	4080	4075	4080	4075	8
537	20230904	093500	147520845	4075	4080	4080	4075	78
538	20230904	093400	147202970	4080	4100	4100	4080	12205
539	20230904	093300	97309350	4105	4110	4110	4100	2216
540	20230904	093200	88223625	4110	4105	4110	4105	32
541	20230904	093100	88092260	4105	4105	4105	4105	66
542	20230904	093000	87821330	4100	4110	4110	4100	160
543	20230904	092900	87164685	4110	4110	4110	4110	330
544	20230904	092800	85808385	4105	4105	4105	4105	100
545	20230904	092700	85397885	4105	4105	4110	4105	10170
546	20230904	092600	43599705	4105	4115	4115	4105	499
547	20230904	092500	41550245	4115	4115	4115	4115	0
548	20230904	092400	41550245	4115	4115	4115	4115	0
549	20230904	092300	41550245	4115	4120	4120	4115	171
550	20230904	092200	40846570	4125	4125	4125	4125	0
551	20230904	092100	40846570	4125	4125	4125	4120	656
552	20230904	092000	38140875	4140	4140	4140	4140	0
553	20230904	091900	38140875	4140	4140	4140	4140	2
554	20230904	091800	38132595	4125	4125	4125	4125	592
555	20230904	091700	35690595	4140	4140	4140	4140	20
556	20230904	091600	35607795	4140	4120	4140	4120	669
557	20230904	091500	32849515	4140	4140	4140	4140	0
558	20230904	091400	32849515	4140	4125	4140	4125	13
559	20230904	091300	32795845	4140	4125	4140	4125	781
560	20230904	091200	29574205	4130	4135	4135	4130	370
561	20230904	091100	28044465	4165	4165	4165	4165	1
562	20230904	091000	28040300	4130	4140	4165	4130	250
563	20230904	090900	27005845	4130	4130	4135	4130	117
564	20230904	090800	26522565	4115	4115	4115	4115	2479
565	20230904	090700	16321480	4115	4110	4120	4110	726
566	20230904	090600	13334035	4115	4100	4115	4095	327
567	20230904	090500	11993180	4100	4100	4100	4100	1
568	20230904	090400	11989080	4095	4100	4100	4095	137
569	20230904	090300	11427400	4100	4105	4105	4100	4
570	20230904	090200	11410995	4105	4115	4115	4100	1394
571	20230904	090100	5690155	4115	4145	4145	4115	406
572	20230904	090000	4017470	4125	4145	4145	4125	971