KissMeData/096760/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	194500	342121820	4155	4155	4155	4155	998
3	20230911	194400	342121820	4155	4155	4155	4155	0
4	20230911	194300	342121820	4155	4155	4155	4155	0
5	20230911	194200	342121820	4155	4155	4155	4155	0
6	20230911	194100	342121820	4155	4155	4155	4155	0
7	20230911	194000	342121820	4155	4155	4155	4155	0
8	20230911	193900	342121820	4155	4155	4155	4155	0
9	20230911	193800	342121820	4155	4155	4155	4155	0
10	20230911	193700	342121820	4155	4155	4155	4155	0
11	20230911	193600	342121820	4155	4155	4155	4155	0
12	20230911	193500	342121820	4155	4155	4155	4155	0
13	20230911	193400	342121820	4155	4155	4155	4155	0
14	20230911	193300	342121820	4155	4155	4155	4155	0
15	20230911	193200	342121820	4155	4155	4155	4155	0
16	20230911	193100	342121820	4155	4155	4155	4155	0
17	20230911	193000	342121820	4155	4155	4155	4155	0
18	20230911	192900	342121820	4155	4155	4155	4155	0
19	20230911	192800	342121820	4155	4155	4155	4155	0
20	20230911	192700	342121820	4155	4155	4155	4155	0
21	20230911	192600	342121820	4155	4155	4155	4155	0
22	20230911	192500	342121820	4155	4155	4155	4155	0
23	20230911	192400	342121820	4155	4155	4155	4155	0
24	20230911	192300	342121820	4155	4155	4155	4155	0
25	20230911	192200	342121820	4155	4155	4155	4155	0
26	20230911	192100	342121820	4155	4155	4155	4155	0
27	20230911	192000	342121820	4155	4155	4155	4155	0
28	20230911	191900	342121820	4155	4155	4155	4155	0
29	20230911	191800	342121820	4155	4155	4155	4155	0
30	20230911	191700	342121820	4155	4155	4155	4155	0
31	20230911	191600	342121820	4155	4155	4155	4155	0
32	20230911	191500	342121820	4155	4155	4155	4155	998
33	20230911	191400	342121820	4155	4155	4155	4155	0
34	20230911	191300	342121820	4155	4155	4155	4155	0
35	20230911	191200	342121820	4155	4155	4155	4155	0
36	20230911	191100	342121820	4155	4155	4155	4155	0
37	20230911	191000	342121820	4155	4155	4155	4155	0
38	20230911	190900	342121820	4155	4155	4155	4155	0
39	20230911	190800	342121820	4155	4155	4155	4155	0
40	20230911	190700	342121820	4155	4155	4155	4155	0
41	20230911	190600	342121820	4155	4155	4155	4155	0
42	20230911	190500	342121820	4155	4155	4155	4155	0
43	20230911	190400	342121820	4155	4155	4155	4155	0
44	20230911	190300	342121820	4155	4155	4155	4155	0
45	20230911	190200	342121820	4155	4155	4155	4155	0
46	20230911	190100	342121820	4155	4155	4155	4155	0
47	20230911	190000	342121820	4155	4155	4155	4155	0
48	20230911	185900	342121820	4155	4155	4155	4155	0
49	20230911	185800	342121820	4155	4155	4155	4155	0
50	20230911	185700	342121820	4155	4155	4155	4155	0
51	20230911	185600	342121820	4155	4155	4155	4155	0
52	20230911	185500	342121820	4155	4155	4155	4155	0
53	20230911	185400	342121820	4155	4155	4155	4155	0
54	20230911	185300	342121820	4155	4155	4155	4155	0
55	20230911	185200	342121820	4155	4155	4155	4155	0
56	20230911	185100	342121820	4155	4155	4155	4155	0
57	20230911	185000	342121820	4155	4155	4155	4155	0
58	20230911	184900	342121820	4155	4155	4155	4155	0
59	20230911	184800	342121820	4155	4155	4155	4155	0
60	20230911	184700	342121820	4155	4155	4155	4155	0
61	20230911	184600	342121820	4155	4155	4155	4155	0
62	20230911	184500	342121820	4155	4155	4155	4155	998
63	20230911	184400	342121820	4155	4155	4155	4155	0
64	20230911	184300	342121820	4155	4155	4155	4155	0
65	20230911	184200	342121820	4155	4155	4155	4155	0
66	20230911	184100	342121820	4155	4155	4155	4155	0
67	20230911	184000	342121820	4155	4155	4155	4155	0
68	20230911	183900	342121820	4155	4155	4155	4155	0
69	20230911	183800	342121820	4155	4155	4155	4155	0
70	20230911	183700	342121820	4155	4155	4155	4155	0
71	20230911	183600	342121820	4155	4155	4155	4155	0
72	20230911	183500	342121820	4155	4155	4155	4155	0
73	20230911	183400	342121820	4155	4155	4155	4155	0
74	20230911	183300	342121820	4155	4155	4155	4155	0
75	20230911	183200	342121820	4155	4155	4155	4155	0
76	20230911	183100	342121820	4155	4155	4155	4155	0
77	20230911	183000	342121820	4155	4155	4155	4155	0
78	20230911	182900	342121820	4155	4155	4155	4155	0
79	20230911	182800	342121820	4155	4155	4155	4155	0
80	20230911	182700	342121820	4155	4155	4155	4155	0
81	20230911	182600	342121820	4155	4155	4155	4155	0
82	20230911	182500	342121820	4155	4155	4155	4155	0
83	20230911	182400	342121820	4155	4155	4155	4155	0
84	20230911	182300	342121820	4155	4155	4155	4155	0
85	20230911	182200	342121820	4155	4155	4155	4155	0
86	20230911	182100	342121820	4155	4155	4155	4155	0
87	20230911	182000	342121820	4155	4155	4155	4155	0
88	20230911	181900	342121820	4155	4155	4155	4155	0
89	20230911	181800	342121820	4155	4155	4155	4155	0
90	20230911	181700	342121820	4155	4155	4155	4155	0
91	20230911	181600	342121820	4155	4155	4155	4155	0
92	20230911	181500	342121820	4155	4155	4155	4155	998
93	20230911	181400	342121820	4155	4155	4155	4155	0
94	20230911	181300	342121820	4155	4155	4155	4155	0
95	20230911	181200	342121820	4155	4155	4155	4155	0
96	20230911	181100	342121820	4155	4155	4155	4155	0
97	20230911	181000	342121820	4155	4155	4155	4155	0
98	20230911	180900	342121820	4155	4155	4155	4155	0
99	20230911	180800	342121820	4155	4155	4155	4155	0
100	20230911	180700	342121820	4155	4155	4155	4155	0
101	20230911	180600	342121820	4155	4155	4155	4155	0
102	20230911	180500	342121820	4155	4155	4155	4155	0
103	20230911	180400	342121820	4155	4155	4155	4155	0
104	20230911	180300	342121820	4155	4155	4155	4155	0
105	20230911	180200	342121820	4155	4155	4155	4155	0
106	20230911	180100	342121820	4155	4155	4155	4155	0
107	20230911	180000	342121820	4155	4155	4155	4155	0
108	20230911	175900	342121820	4155	4155	4155	4155	0
109	20230911	175800	342121820	4155	4155	4155	4155	0
110	20230911	175700	342121820	4155	4155	4155	4155	0
111	20230911	175600	342121820	4155	4155	4155	4155	0
112	20230911	175500	342121820	4155	4155	4155	4155	0
113	20230911	175400	342121820	4155	4155	4155	4155	0
114	20230911	175300	342121820	4155	4155	4155	4155	0
115	20230911	175200	342121820	4155	4155	4155	4155	0
116	20230911	175100	342121820	4155	4155	4155	4155	0
117	20230911	175000	342121820	4155	4155	4155	4155	0
118	20230911	174900	342121820	4155	4155	4155	4155	0
119	20230911	174800	342121820	4155	4155	4155	4155	0
120	20230911	174700	342121820	4155	4155	4155	4155	0
121	20230911	174600	342121820	4155	4155	4155	4155	0
122	20230911	174500	342121820	4155	4155	4155	4155	998
123	20230911	174400	342121820	4155	4155	4155	4155	0
124	20230911	174300	342121820	4155	4155	4155	4155	0
125	20230911	174200	342121820	4155	4155	4155	4155	0
126	20230911	174100	342121820	4155	4155	4155	4155	0
127	20230911	174000	342121820	4155	4155	4155	4155	0
128	20230911	173900	342121820	4155	4155	4155	4155	0
129	20230911	173800	342121820	4155	4155	4155	4155	0
130	20230911	173700	342121820	4155	4155	4155	4155	0
131	20230911	173600	342121820	4155	4155	4155	4155	0
132	20230911	173500	342121820	4155	4155	4155	4155	0
133	20230911	173400	342121820	4155	4155	4155	4155	0
134	20230911	173300	342121820	4155	4155	4155	4155	0
135	20230911	173200	342121820	4155	4155	4155	4155	0
136	20230911	173100	342121820	4155	4155	4155	4155	0
137	20230911	173000	342121820	4155	4155	4155	4155	0
138	20230911	172900	342121820	4155	4155	4155	4155	0
139	20230911	172800	342121820	4155	4155	4155	4155	0
140	20230911	172700	342121820	4155	4155	4155	4155	0
141	20230911	172600	342121820	4155	4155	4155	4155	0
142	20230911	172500	342121820	4155	4155	4155	4155	0
143	20230911	172400	342121820	4155	4155	4155	4155	0
144	20230911	172300	342121820	4155	4155	4155	4155	0
145	20230911	172200	342121820	4155	4155	4155	4155	0
146	20230911	172100	342121820	4155	4155	4155	4155	0
147	20230911	172000	342121820	4155	4155	4155	4155	0
148	20230911	171900	342121820	4155	4155	4155	4155	0
149	20230911	171800	342121820	4155	4155	4155	4155	0
150	20230911	171700	342121820	4155	4155	4155	4155	0
151	20230911	171600	342121820	4155	4155	4155	4155	0
152	20230911	171500	342121820	4155	4155	4155	4155	998
153	20230911	171400	342121820	4155	4155	4155	4155	0
154	20230911	171300	342121820	4155	4155	4155	4155	0
155	20230911	171200	342121820	4155	4155	4155	4155	0
156	20230911	171100	342121820	4155	4155	4155	4155	0
157	20230911	171000	342121820	4155	4155	4155	4155	0
158	20230911	170900	342121820	4155	4155	4155	4155	0
159	20230911	170800	342121820	4155	4155	4155	4155	0
160	20230911	170700	342121820	4155	4155	4155	4155	0
161	20230911	170600	342121820	4155	4155	4155	4155	0
162	20230911	170500	342121820	4155	4155	4155	4155	0
163	20230911	170400	342121820	4155	4155	4155	4155	0
164	20230911	170300	342121820	4155	4155	4155	4155	0
165	20230911	170200	342121820	4155	4155	4155	4155	0
166	20230911	170100	342121820	4155	4155	4155	4155	0
167	20230911	170000	342121820	4155	4155	4155	4155	0
168	20230911	165900	342121820	4155	4155	4155	4155	0
169	20230911	165800	342121820	4155	4155	4155	4155	0
170	20230911	165700	342121820	4155	4155	4155	4155	0
171	20230911	165600	342121820	4155	4155	4155	4155	0
172	20230911	165500	342121820	4155	4155	4155	4155	0
173	20230911	165400	342121820	4155	4155	4155	4155	0
174	20230911	165300	342121820	4155	4155	4155	4155	0
175	20230911	165200	342121820	4155	4155	4155	4155	0
176	20230911	165100	342121820	4155	4155	4155	4155	0
177	20230911	165000	342121820	4155	4155	4155	4155	0
178	20230911	164900	342121820	4155	4155	4155	4155	0
179	20230911	164800	342121820	4155	4155	4155	4155	0
180	20230911	164700	342121820	4155	4155	4155	4155	0
181	20230911	164600	342121820	4155	4155	4155	4155	0
182	20230911	164500	342121820	4155	4155	4155	4155	998
183	20230911	164400	342121820	4155	4155	4155	4155	0
184	20230911	164300	342121820	4155	4155	4155	4155	0
185	20230911	164200	342121820	4155	4155	4155	4155	0
186	20230911	164100	342121820	4155	4155	4155	4155	0
187	20230911	164000	342121820	4155	4155	4155	4155	0
188	20230911	163900	342121820	4155	4155	4155	4155	0
189	20230911	163800	342121820	4155	4155	4155	4155	0
190	20230911	163700	342121820	4155	4155	4155	4155	0
191	20230911	163600	342121820	4155	4155	4155	4155	0
192	20230911	163500	342121820	4155	4155	4155	4155	0
193	20230911	163400	342121820	4155	4155	4155	4155	0
194	20230911	163300	342121820	4155	4155	4155	4155	0
195	20230911	163200	342121820	4155	4155	4155	4155	0
196	20230911	163100	342121820	4155	4155	4155	4155	0
197	20230911	163000	342121820	4155	4155	4155	4155	0
198	20230911	162900	342121820	4155	4155	4155	4155	0
199	20230911	162800	342121820	4155	4155	4155	4155	0
200	20230911	162700	342121820	4155	4155	4155	4155	0
201	20230911	162600	342121820	4155	4155	4155	4155	0
202	20230911	162500	342121820	4155	4155	4155	4155	0
203	20230911	162400	342121820	4155	4155	4155	4155	0
204	20230911	162300	342121820	4155	4155	4155	4155	0
205	20230911	162200	342121820	4155	4155	4155	4155	0
206	20230911	162100	342121820	4155	4155	4155	4155	0
207	20230911	162000	342121820	4155	4155	4155	4155	0
208	20230911	161900	342121820	4155	4155	4155	4155	0
209	20230911	161800	342121820	4155	4155	4155	4155	0
210	20230911	161700	342121820	4155	4155	4155	4155	0
211	20230911	161600	342121820	4155	4155	4155	4155	0
212	20230911	161500	342121820	4155	4155	4155	4155	998
213	20230911	161400	342121820	4155	4155	4155	4155	0
214	20230911	161300	342121820	4155	4155	4155	4155	0
215	20230911	161200	342121820	4155	4155	4155	4155	0
216	20230911	161100	342121820	4155	4155	4155	4155	0
217	20230911	161000	342121820	4155	4155	4155	4155	0
218	20230911	160900	342121820	4155	4155	4155	4155	0
219	20230911	160800	342121820	4155	4155	4155	4155	0
220	20230911	160700	342121820	4155	4155	4155	4155	0
221	20230911	160600	342121820	4155	4155	4155	4155	0
222	20230911	160500	342121820	4155	4155	4155	4155	0
223	20230911	160400	342121820	4155	4155	4155	4155	0
224	20230911	160300	342121820	4155	4155	4155	4155	0
225	20230911	160200	342121820	4155	4155	4155	4155	0
226	20230911	160100	342121820	4155	4155	4155	4155	0
227	20230911	160000	342121820	4155	4155	4155	4155	0
228	20230911	155900	342121820	4155	4155	4155	4155	0
229	20230911	155800	342121820	4155	4155	4155	4155	0
230	20230911	155700	342121820	4155	4155	4155	4155	0
231	20230911	155600	342121820	4155	4155	4155	4155	0
232	20230911	155500	342121820	4155	4155	4155	4155	0
233	20230911	155400	342121820	4155	4155	4155	4155	0
234	20230911	155300	342121820	4155	4155	4155	4155	0
235	20230911	155200	342121820	4155	4155	4155	4155	0
236	20230911	155100	342121820	4155	4155	4155	4155	0
237	20230911	155000	342121820	4155	4155	4155	4155	0
238	20230911	154900	342121820	4155	4155	4155	4155	0
239	20230911	154800	342121820	4155	4155	4155	4155	0
240	20230911	154700	342121820	4155	4155	4155	4155	0
241	20230911	154600	342121820	4155	4155	4155	4155	0
242	20230911	154500	342121820	4155	4155	4155	4155	998
243	20230911	154400	342121820	4155	4155	4155	4155	0
244	20230911	154300	342121820	4155	4155	4155	4155	0
245	20230911	154200	342121820	4155	4155	4155	4155	0
246	20230911	154100	342121820	4155	4155	4155	4155	0
247	20230911	154000	342121820	4155	4155	4155	4155	0
248	20230911	153900	342121820	4155	4155	4155	4155	0
249	20230911	153800	342121820	4155	4155	4155	4155	0
250	20230911	153700	342121820	4155	4155	4155	4155	0
251	20230911	153600	342121820	4155	4155	4155	4155	0
252	20230911	153500	342121820	4155	4155	4155	4155	0
253	20230911	153400	342121820	4155	4155	4155	4155	0
254	20230911	153300	342121820	4155	4155	4155	4155	0
255	20230911	153200	342121820	4155	4155	4155	4155	0
256	20230911	153100	342121820	4155	4155	4155	4155	0
257	20230911	153000	342121820	4155	4155	4155	4155	998
258	20230911	152900	337975130	4155	4155	4155	4155	0
259	20230911	152800	337975130	4155	4155	4155	4155	0
260	20230911	152700	337975130	4155	4155	4155	4155	0
261	20230911	152600	337975130	4155	4155	4155	4155	0
262	20230911	152500	337975130	4155	4155	4155	4155	0
263	20230911	152400	337975130	4155	4155	4155	4155	0
264	20230911	152300	337975130	4155	4155	4155	4155	0
265	20230911	152200	337975130	4155	4155	4155	4155	0
266	20230911	152100	337975130	4155	4155	4155	4155	0
267	20230911	152000	337975130	4155	4155	4155	4155	0
268	20230911	151900	337975130	4155	4145	4155	4145	59
269	20230911	151800	337730060	4150	4150	4155	4125	248
270	20230911	151700	336704105	4155	4140	4155	4140	54
271	20230911	151600	336480025	4140	4145	4145	4125	2129
272	20230911	151500	327691785	4140	4145	4145	4140	4
273	20230911	151400	327675220	4145	4140	4145	4140	20
274	20230911	151300	327592390	4145	4150	4150	4110	275
275	20230911	151200	326458180	4155	4155	4155	4150	106
276	20230911	151100	326017770	4160	4160	4160	4160	0
277	20230911	151000	326017770	4160	4160	4160	4160	8
278	20230911	150900	325984490	4160	4160	4160	4160	0
279	20230911	150800	325984490	4160	4160	4160	4160	0
280	20230911	150700	325984490	4160	4160	4160	4160	0
281	20230911	150600	325984490	4160	4160	4160	4160	2
282	20230911	150500	325976170	4160	4160	4160	4160	9
283	20230911	150400	325938730	4160	4160	4160	4160	0
284	20230911	150300	325938730	4160	4160	4160	4160	0
285	20230911	150200	325938730	4160	4160	4160	4160	6
286	20230911	150100	325913770	4145	4145	4145	4145	0
287	20230911	150000	325913770	4145	4145	4145	4145	0
288	20230911	145900	325913770	4145	4145	4145	4145	3394
289	20230911	145800	311845640	4145	4145	4145	4145	1
290	20230911	145700	311841495	4145	4140	4145	4140	208
291	20230911	145600	310980370	4140	4140	4140	4140	9
292	20230911	145500	310943110	4115	4125	4130	4115	2292
293	20230911	145400	301496695	4125	4125	4125	4105	3646
294	20230911	145300	286476495	4145	4145	4145	4145	1
295	20230911	145200	286472350	4130	4130	4130	4130	0
296	20230911	145100	286472350	4130	4130	4130	4130	408
297	20230911	145000	284787310	4130	4135	4135	4130	144
298	20230911	144900	284192505	4140	4140	4140	4140	0
299	20230911	144800	284192505	4140	4140	4140	4140	0
300	20230911	144700	284192505	4140	4140	4140	4140	0
301	20230911	144600	284192505	4140	4140	4140	4140	0
302	20230911	144500	284192505	4140	4140	4140	4140	0
303	20230911	144400	284192505	4140	4140	4140	4140	0
304	20230911	144300	284192505	4140	4140	4140	4140	0
305	20230911	144200	284192505	4140	4140	4140	4140	0
306	20230911	144100	284192505	4140	4140	4140	4140	0
307	20230911	144000	284192505	4140	4140	4140	4140	0
308	20230911	143900	284192505	4140	4140	4140	4140	2
309	20230911	143800	284184225	4145	4145	4145	4145	0
310	20230911	143700	284184225	4145	4145	4145	4145	0
311	20230911	143600	284184225	4145	4145	4145	4145	0
312	20230911	143500	284184225	4145	4145	4145	4145	0
313	20230911	143400	284184225	4145	4145	4145	4145	30
314	20230911	143300	284059875	4145	4145	4145	4145	0
315	20230911	143200	284059875	4145	4145	4145	4145	0
316	20230911	143100	284059875	4145	4145	4145	4145	0
317	20230911	143000	284059875	4145	4145	4145	4145	0
318	20230911	142900	284059875	4145	4145	4145	4145	0
319	20230911	142800	284059875	4145	4145	4145	4145	0
320	20230911	142700	284059875	4145	4145	4145	4145	0
321	20230911	142600	284059875	4145	4145	4145	4145	72
322	20230911	142500	283761435	4145	4145	4145	4145	0
323	20230911	142400	283761435	4145	4145	4145	4145	0
324	20230911	142300	283761435	4145	4145	4145	4145	0
325	20230911	142200	283761435	4145	4145	4145	4145	1
326	20230911	142100	283757290	4135	4135	4135	4135	26
327	20230911	142000	283649780	4135	4135	4135	4135	0
328	20230911	141900	283649780	4135	4135	4135	4135	0
329	20230911	141800	283649780	4135	4140	4140	4135	210
330	20230911	141700	282781420	4145	4145	4145	4145	1
331	20230911	141600	282777275	4135	4135	4135	4135	1
332	20230911	141500	282773140	4140	4170	4170	4135	4522
333	20230911	141400	264017755	4165	4175	4175	4165	541
334	20230911	141300	261761735	4175	4175	4175	4175	0
335	20230911	141200	261761735	4175	4175	4175	4175	0
336	20230911	141100	261761735	4175	4175	4175	4175	0
337	20230911	141000	261761735	4175	4175	4175	4175	0
338	20230911	140900	261761735	4175	4175	4175	4175	5
339	20230911	140800	261740860	4165	4165	4165	4165	5
340	20230911	140700	261720035	4175	4175	4175	4175	157
341	20230911	140600	261064560	4180	4180	4180	4180	0
342	20230911	140500	261064560	4180	4180	4180	4180	5
343	20230911	140400	261043660	4180	4180	4180	4180	0
344	20230911	140300	261043660	4180	4180	4180	4180	60
345	20230911	140200	260792860	4180	4180	4180	4180	0
346	20230911	140100	260792860	4180	4180	4180	4180	0
347	20230911	140000	260792860	4180	4180	4180	4180	0
348	20230911	135900	260792860	4180	4180	4180	4180	10
349	20230911	135800	260751060	4180	4180	4180	4180	0
350	20230911	135700	260751060	4180	4180	4180	4180	0
351	20230911	135600	260751060	4180	4175	4180	4170	13
352	20230911	135500	260696830	4180	4180	4180	4180	0
353	20230911	135400	260696830	4180	4175	4180	4175	3
354	20230911	135300	260684300	4180	4180	4180	4180	79
355	20230911	135200	260354080	4180	4180	4180	4180	1
356	20230911	135100	260349900	4170	4175	4175	4170	532
357	20230911	135000	258131445	4180	4180	4180	4180	0
358	20230911	134900	258131445	4180	4180	4180	4180	1
359	20230911	134800	258127265	4150	4150	4150	4150	0
360	20230911	134700	258127265	4150	4145	4150	4145	1453
361	20230911	134600	252099850	4155	4180	4180	4100	3640
362	20230911	134500	237025915	4160	4170	4170	4160	501
363	20230911	134400	234936755	4160	4170	4170	4160	13
364	20230911	134300	234882575	4170	4170	4170	4170	0
365	20230911	134200	234882575	4170	4170	4170	4170	0
366	20230911	134100	234882575	4170	4170	4170	4170	1
367	20230911	134000	234878405	4170	4170	4170	4170	0
368	20230911	133900	234878405	4170	4170	4170	4170	0
369	20230911	133800	234878405	4170	4170	4170	4170	0
370	20230911	133700	234878405	4170	4170	4170	4170	0
371	20230911	133600	234878405	4170	4170	4170	4170	0
372	20230911	133500	234878405	4170	4170	4170	4170	0
373	20230911	133400	234878405	4170	4170	4170	4170	372
374	20230911	133300	233327165	4170	4170	4170	4170	2
375	20230911	133200	233318825	4170	4170	4170	4170	0
376	20230911	133100	233318825	4170	4170	4170	4170	1
377	20230911	133000	233314655	4170	4175	4175	4165	1046
378	20230911	132900	228955405	4180	4180	4180	4180	0
379	20230911	132800	228955405	4180	4180	4180	4180	3
380	20230911	132700	228942865	4180	4180	4180	4180	1
381	20230911	132600	228938685	4175	4180	4180	4175	1393
382	20230911	132500	223118575	4185	4185	4185	4185	0
383	20230911	132400	223118575	4185	4185	4185	4185	0
384	20230911	132300	223118575	4185	4185	4185	4185	0
385	20230911	132200	223118575	4185	4185	4185	4185	0
386	20230911	132100	223118575	4185	4175	4185	4170	1086
387	20230911	132000	218587025	4180	4160	4180	4160	651
388	20230911	131900	215873090	4160	4160	4160	4160	0
389	20230911	131800	215873090	4160	4160	4160	4160	0
390	20230911	131700	215873090	4160	4160	4160	4160	0
391	20230911	131600	215873090	4160	4160	4160	4160	20
392	20230911	131500	215789890	4160	4160	4160	4160	0
393	20230911	131400	215789890	4160	4160	4160	4160	0
394	20230911	131300	215789890	4160	4160	4160	4160	0
395	20230911	131200	215789890	4160	4160	4160	4160	0
396	20230911	131100	215789890	4160	4160	4160	4160	100
397	20230911	131000	215373890	4160	4160	4160	4160	1
398	20230911	130900	215369730	4150	4150	4150	4150	0
399	20230911	130800	215369730	4150	4150	4150	4150	0
400	20230911	130700	215369730	4150	4150	4150	4150	0
401	20230911	130600	215369730	4150	4150	4150	4150	0
402	20230911	130500	215369730	4150	4150	4150	4150	0
403	20230911	130400	215369730	4150	4150	4150	4150	0
404	20230911	130300	215369730	4150	4150	4150	4150	0
405	20230911	130200	215369730	4150	4150	4150	4150	0
406	20230911	130100	215369730	4150	4150	4150	4150	278
407	20230911	130000	214216030	4150	4150	4150	4150	0
408	20230911	125900	214216030	4150	4150	4150	4150	0
409	20230911	125800	214216030	4150	4155	4155	4150	240
410	20230911	125700	213219205	4160	4160	4160	4160	16
411	20230911	125600	213152645	4160	4160	4160	4160	1
412	20230911	125500	213148485	4155	4155	4155	4155	0
413	20230911	125400	213148485	4155	4155	4155	4155	0
414	20230911	125300	213148485	4155	4155	4155	4155	0
415	20230911	125200	213148485	4155	4155	4155	4155	0
416	20230911	125100	213148485	4155	4155	4155	4155	0
417	20230911	125000	213148485	4155	4155	4155	4155	115
418	20230911	124900	212670660	4155	4155	4155	4155	0
419	20230911	124800	212670660	4155	4155	4155	4155	0
420	20230911	124700	212670660	4155	4155	4155	4155	0
421	20230911	124600	212670660	4155	4155	4155	4155	0
422	20230911	124500	212670660	4155	4155	4155	4155	0
423	20230911	124400	212670660	4155	4155	4155	4155	0
424	20230911	124300	212670660	4155	4155	4155	4155	0
425	20230911	124200	212670660	4155	4155	4155	4155	0
426	20230911	124100	212670660	4155	4155	4155	4155	1
427	20230911	124000	212666505	4155	4155	4155	4155	0
428	20230911	123900	212666505	4155	4155	4155	4155	0
429	20230911	123800	212666505	4155	4155	4155	4155	0
430	20230911	123700	212666505	4155	4155	4155	4155	0
431	20230911	123600	212666505	4155	4155	4155	4155	0
432	20230911	123500	212666505	4155	4155	4155	4155	0
433	20230911	123400	212666505	4155	4155	4155	4155	0
434	20230911	123300	212666505	4155	4155	4155	4155	2
435	20230911	123200	212658195	4160	4160	4160	4160	3
436	20230911	123100	212645715	4145	4145	4145	4145	0
437	20230911	123000	212645715	4145	4145	4145	4145	3
438	20230911	122900	212633280	4145	4145	4145	4145	20
439	20230911	122800	212550380	4145	4145	4145	4145	0
440	20230911	122700	212550380	4145	4145	4145	4145	42
441	20230911	122600	212376290	4145	4145	4145	4145	35
442	20230911	122500	212231215	4150	4150	4150	4150	0
443	20230911	122400	212231215	4150	4150	4150	4150	0
444	20230911	122300	212231215	4150	4150	4150	4150	0
445	20230911	122200	212231215	4150	4150	4150	4150	0
446	20230911	122100	212231215	4150	4155	4155	4150	800
447	20230911	122000	208911210	4160	4160	4160	4160	0
448	20230911	121900	208911210	4160	4160	4160	4160	0
449	20230911	121800	208911210	4160	4160	4160	4160	0
450	20230911	121700	208911210	4160	4160	4160	4160	0
451	20230911	121600	208911210	4160	4160	4160	4160	0
452	20230911	121500	208911210	4160	4160	4160	4160	0
453	20230911	121400	208911210	4160	4160	4160	4160	0
454	20230911	121300	208911210	4160	4160	4160	4160	1
455	20230911	121200	208907050	4160	4160	4160	4160	0
456	20230911	121100	208907050	4160	4160	4160	4160	3
457	20230911	121000	208894570	4160	4160	4160	4160	0
458	20230911	120900	208894570	4160	4160	4160	4160	0
459	20230911	120800	208894570	4160	4160	4160	4160	0
460	20230911	120700	208894570	4160	4155	4160	4155	29
461	20230911	120600	208773955	4160	4160	4160	4160	0
462	20230911	120500	208773955	4160	4160	4160	4160	0
463	20230911	120400	208773955	4160	4160	4160	4160	1
464	20230911	120300	208769795	4155	4155	4155	4155	0
465	20230911	120200	208769795	4155	4155	4155	4155	0
466	20230911	120100	208769795	4155	4155	4155	4155	0
467	20230911	120000	208769795	4155	4155	4155	4155	0
468	20230911	115900	208769795	4155	4155	4155	4155	0
469	20230911	115800	208769795	4155	4155	4155	4155	0
470	20230911	115700	208769795	4155	4155	4155	4155	0
471	20230911	115600	208769795	4155	4155	4155	4155	0
472	20230911	115500	208769795	4155	4155	4155	4155	2
473	20230911	115400	208761485	4165	4165	4165	4165	0
474	20230911	115300	208761485	4165	4165	4165	4165	439
475	20230911	115200	206933050	4165	4165	4165	4155	2488
476	20230911	115100	196583515	4175	4175	4175	4175	0
477	20230911	115000	196583515	4175	4175	4175	4175	519
478	20230911	114900	194416690	4180	4180	4180	4180	0
479	20230911	114800	194416690	4180	4180	4180	4180	0
480	20230911	114700	194416690	4180	4180	4180	4180	0
481	20230911	114600	194416690	4180	4180	4180	4180	0
482	20230911	114500	194416690	4180	4180	4180	4180	1
483	20230911	114400	194412510	4170	4175	4175	4170	1000
484	20230911	114300	190242505	4190	4190	4190	4190	0
485	20230911	114200	190242505	4190	4190	4190	4190	125
486	20230911	114100	189718755	4180	4185	4190	4180	744
487	20230911	114000	186608035	4185	4185	4185	4185	0
488	20230911	113900	186608035	4185	4185	4185	4185	1
489	20230911	113800	186603850	4185	4190	4190	4185	5
490	20230911	113700	186582910	4190	4180	4190	4180	6
491	20230911	113600	186557820	4180	4180	4180	4180	20
492	20230911	113500	186474220	4190	4185	4190	4185	101
493	20230911	113400	186051065	4185	4185	4185	4185	1001
494	20230911	113300	181861880	4180	4165	4180	4165	500
495	20230911	113200	179772615	4170	4170	4170	4170	600
496	20230911	113100	177270615	4170	4170	4170	4170	98
497	20230911	113000	176861955	4170	4170	4170	4170	0
498	20230911	112900	176861955	4170	4170	4170	4170	0
499	20230911	112800	176861955	4170	4170	4170	4170	0
500	20230911	112700	176861955	4170	4155	4170	4155	311
501	20230911	112600	175569260	4155	4155	4155	4155	5
502	20230911	112500	175548485	4150	4150	4150	4150	0
503	20230911	112400	175548485	4150	4150	4150	4150	0
504	20230911	112300	175548485	4150	4150	4150	4150	0
505	20230911	112200	175548485	4150	4150	4150	4150	91
506	20230911	112100	175170835	4150	4150	4150	4150	0
507	20230911	112000	175170835	4150	4150	4150	4150	0
508	20230911	111900	175170835	4150	4150	4150	4150	0
509	20230911	111800	175170835	4150	4150	4150	4150	0
510	20230911	111700	175170835	4150	4145	4150	4145	2
511	20230911	111600	175162540	4150	4145	4150	4145	870
512	20230911	111500	171554545	4150	4150	4150	4150	0
513	20230911	111400	171554545	4150	4150	4150	4150	0
514	20230911	111300	171554545	4150	4150	4150	4150	0
515	20230911	111200	171554545	4150	4150	4150	4150	0
516	20230911	111100	171554545	4150	4150	4150	4150	0
517	20230911	111000	171554545	4150	4150	4150	4150	0
518	20230911	110900	171554545	4150	4150	4150	4150	0
519	20230911	110800	171554545	4150	4150	4150	4150	0
520	20230911	110700	171554545	4150	4150	4150	4150	0
521	20230911	110600	171554545	4150	4150	4150	4150	0
522	20230911	110500	171554545	4150	4140	4150	4140	64
523	20230911	110400	171288955	4150	4135	4150	4135	50
524	20230911	110300	171081630	4150	4150	4150	4150	0
525	20230911	110200	171081630	4150	4150	4150	4150	0
526	20230911	110100	171081630	4150	4150	4150	4150	0
527	20230911	110000	171081630	4150	4150	4150	4150	0
528	20230911	105900	171081630	4150	4150	4150	4150	0
529	20230911	105800	171081630	4150	4150	4150	4150	0
530	20230911	105700	171081630	4150	4130	4150	4130	52
531	20230911	105600	170866505	4115	4115	4115	4115	0
532	20230911	105500	170866505	4115	4115	4115	4115	3
533	20230911	105400	170854160	4105	4115	4115	4105	457
534	20230911	105300	168974605	4120	4120	4120	4120	6
535	20230911	105200	168949885	4130	4130	4130	4130	0
536	20230911	105100	168949885	4130	4130	4130	4130	0
537	20230911	105000	168949885	4130	4130	4130	4130	10
538	20230911	104900	168908585	4130	4130	4130	4130	0
539	20230911	104800	168908585	4130	4130	4130	4130	1
540	20230911	104700	168904455	4125	4130	4130	4125	457
541	20230911	104600	167019045	4135	4135	4135	4135	0
542	20230911	104500	167019045	4135	4130	4135	4125	1191
543	20230911	104400	162103830	4125	4130	4130	4125	76
544	20230911	104300	161789955	4130	4130	4130	4130	89
545	20230911	104200	161422385	4130	4125	4130	4125	332
546	20230911	104100	160051325	4125	4135	4135	4125	482
547	20230911	104000	158062155	4145	4145	4145	4145	2
548	20230911	103900	158053865	4140	4140	4140	4140	0
549	20230911	103800	158053865	4140	4140	4140	4140	5
550	20230911	103700	158033165	4140	4140	4140	4140	0
551	20230911	103600	158033165	4140	4160	4170	4140	245
552	20230911	103500	157016475	4170	4135	4170	4135	2167
553	20230911	103400	148041740	4125	4130	4135	4120	1145
554	20230911	103300	143322600	4135	4135	4135	4135	11
555	20230911	103200	143277115	4135	4130	4135	4130	106
556	20230911	103100	142839305	4130	4130	4130	4130	5
557	20230911	103000	142818655	4135	4135	4135	4135	112
558	20230911	102900	142355535	4135	4130	4135	4130	334
559	20230911	102800	140975100	4130	4130	4130	4130	0
560	20230911	102700	140975100	4130	4130	4130	4130	0
561	20230911	102600	140975100	4130	4130	4130	4130	0
562	20230911	102500	140975100	4130	4130	4130	4130	1
563	20230911	102400	140970970	4115	4115	4115	4115	0
564	20230911	102300	140970970	4115	4130	4130	4115	170
565	20230911	102200	140268930	4130	4115	4130	4115	1394
566	20230911	102100	134519435	4115	4115	4115	4115	0
567	20230911	102000	134519435	4115	4115	4115	4115	0
568	20230911	101900	134519435	4115	4115	4115	4115	972
569	20230911	101800	130519655	4110	4115	4115	4110	349
570	20230911	101700	129084770	4125	4125	4125	4125	1
571	20230911	101600	129080645	4115	4125	4125	4115	1000
572	20230911	101500	124965630	4125	4125	4125	4125	1
573	20230911	101400	124961505	4130	4130	4130	4130	8
574	20230911	101300	124928465	4130	4130	4130	4130	0
575	20230911	101200	124928465	4130	4130	4130	4130	0
576	20230911	101100	124928465	4130	4130	4130	4130	0
577	20230911	101000	124928465	4130	4130	4130	4130	0
578	20230911	100900	124928465	4130	4130	4130	4130	1
579	20230911	100800	124924335	4130	4130	4130	4130	0
580	20230911	100700	124924335	4130	4130	4130	4130	0
581	20230911	100600	124924335	4130	4145	4145	4130	1001
582	20230911	100500	120790175	4125	4120	4125	4120	823
583	20230911	100400	117397875	4120	4140	4140	4115	4120
584	20230911	100300	100405555	4150	4140	4150	4130	89
585	20230911	100200	100037875	4135	4145	4145	4135	310
586	20230911	100100	98755955	4145	4160	4160	4145	8
587	20230911	100000	98722735	4165	4180	4180	4165	149
588	20230911	095900	98101900	4185	4185	4185	4185	0
589	20230911	095800	98101900	4185	4185	4185	4185	8
590	20230911	095700	98068420	4185	4185	4185	4185	4
591	20230911	095600	98051680	4180	4180	4180	4180	1221
592	20230911	095500	92947900	4180	4175	4180	4175	1074
593	20230911	095400	88463715	4175	4175	4175	4175	0
594	20230911	095300	88463715	4175	4175	4175	4175	50
595	20230911	095200	88254965	4175	4175	4175	4175	6
596	20230911	095100	88229915	4175	4165	4175	4165	551
597	20230911	095000	85934490	4170	4170	4170	4170	12
598	20230911	094900	85884450	4170	4170	4170	4170	993
599	20230911	094800	81743640	4175	4175	4175	4175	1111
600	20230911	094700	77105215	4175	4165	4175	4165	33
601	20230911	094600	76967740	4175	4175	4175	4175	1144
602	20230911	094500	72191540	4175	4175	4175	4175	600
603	20230911	094400	69686540	4175	4175	4175	4175	1400
604	20230911	094300	63841540	4170	4145	4170	4145	2261
605	20230911	094200	54416090	4145	4145	4145	4145	1
606	20230911	094100	54411945	4145	4145	4145	4145	1
607	20230911	094000	54407800	4135	4150	4150	4135	2015
608	20230911	093900	46057800	4165	4165	4165	4165	0
609	20230911	093800	46057800	4165	4150	4165	4150	400
610	20230911	093700	44392450	4155	4150	4155	4150	4
611	20230911	093600	44375840	4155	4155	4155	4155	0
612	20230911	093500	44375840	4155	4145	4155	4145	2
613	20230911	093400	44367540	4135	4135	4155	4135	443
614	20230911	093300	42528325	4135	4125	4150	4125	4002
615	20230911	093200	25942695	4125	4125	4125	4125	300
616	20230911	093100	24705195	4125	4125	4125	4125	39
617	20230911	093000	24544320	4125	4110	4125	4110	889
618	20230911	092900	20889395	4110	4110	4110	4110	0
619	20230911	092800	20889395	4110	4110	4110	4110	0
620	20230911	092700	20889395	4110	4110	4110	4110	0
621	20230911	092600	20889395	4110	4110	4110	4110	12
622	20230911	092500	20840075	4110	4110	4110	4110	1
623	20230911	092400	20835965	4130	4130	4130	4130	0
624	20230911	092300	20835965	4130	4130	4130	4130	0
625	20230911	092200	20835965	4130	4110	4130	4110	2
626	20230911	092100	20827725	4130	4105	4130	4105	16
627	20230911	092000	20761890	4130	4095	4130	4095	2207
628	20230911	091900	11703050	4095	4105	4105	4095	463
629	20230911	091800	9807055	4105	4100	4105	4100	65
630	20230911	091700	9540550	4100	4100	4100	4100	86
631	20230911	091600	9187950	4100	4110	4110	4100	1037
632	20230911	091500	4926250	4110	4110	4110	4110	10
633	20230911	091400	4885150	4105	4105	4105	4105	301
634	20230911	091300	3649545	4110	4110	4110	4110	0
635	20230911	091200	3649545	4110	4110	4110	4110	0
636	20230911	091100	3649545	4110	4110	4110	4110	1
637	20230911	091000	3645435	4125	4125	4125	4125	0
638	20230911	090900	3645435	4125	4125	4125	4125	0
639	20230911	090800	3645435	4125	4125	4125	4125	500
640	20230911	090700	1582935	4115	4115	4115	4115	0
641	20230911	090600	1582935	4115	4120	4120	4115	2
642	20230911	090500	1574700	4125	4100	4125	4100	101
643	20230911	090400	1160575	4080	4090	4090	4080	126
644	20230911	090300	645495	4100	4100	4100	4100	0
645	20230911	090200	645495	4100	4100	4100	4100	0
646	20230911	090100	645495	4100	4105	4105	4100	90
647	20230911	090000	276445	4130	4125	4130	4125	67