KissMeData/291650/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202900	350027150	4135	4135	4135	4135	2105
3	20230915	202800	350027150	4135	4135	4135	4135	0
4	20230915	202700	350027150	4135	4135	4135	4135	0
5	20230915	202600	350027150	4135	4135	4135	4135	0
6	20230915	202500	350027150	4135	4135	4135	4135	0
7	20230915	202400	350027150	4135	4135	4135	4135	0
8	20230915	202300	350027150	4135	4135	4135	4135	0
9	20230915	202200	350027150	4135	4135	4135	4135	0
10	20230915	202100	350027150	4135	4135	4135	4135	0
11	20230915	202000	350027150	4135	4135	4135	4135	0
12	20230915	201900	350027150	4135	4135	4135	4135	0
13	20230915	201800	350027150	4135	4135	4135	4135	0
14	20230915	201700	350027150	4135	4135	4135	4135	0
15	20230915	201600	350027150	4135	4135	4135	4135	0
16	20230915	201500	350027150	4135	4135	4135	4135	0
17	20230915	201400	350027150	4135	4135	4135	4135	0
18	20230915	201300	350027150	4135	4135	4135	4135	0
19	20230915	201200	350027150	4135	4135	4135	4135	0
20	20230915	201100	350027150	4135	4135	4135	4135	0
21	20230915	201000	350027150	4135	4135	4135	4135	0
22	20230915	200900	350027150	4135	4135	4135	4135	0
23	20230915	200800	350027150	4135	4135	4135	4135	0
24	20230915	200700	350027150	4135	4135	4135	4135	0
25	20230915	200600	350027150	4135	4135	4135	4135	0
26	20230915	200500	350027150	4135	4135	4135	4135	0
27	20230915	200400	350027150	4135	4135	4135	4135	0
28	20230915	200300	350027150	4135	4135	4135	4135	0
29	20230915	200200	350027150	4135	4135	4135	4135	0
30	20230915	200100	350027150	4135	4135	4135	4135	0
31	20230915	200000	350027150	4135	4135	4135	4135	0
32	20230915	195900	350027150	4135	4135	4135	4135	2105
33	20230915	195800	350027150	4135	4135	4135	4135	0
34	20230915	195700	350027150	4135	4135	4135	4135	0
35	20230915	195600	350027150	4135	4135	4135	4135	0
36	20230915	195500	350027150	4135	4135	4135	4135	0
37	20230915	195400	350027150	4135	4135	4135	4135	0
38	20230915	195300	350027150	4135	4135	4135	4135	0
39	20230915	195200	350027150	4135	4135	4135	4135	0
40	20230915	195100	350027150	4135	4135	4135	4135	0
41	20230915	195000	350027150	4135	4135	4135	4135	0
42	20230915	194900	350027150	4135	4135	4135	4135	0
43	20230915	194800	350027150	4135	4135	4135	4135	0
44	20230915	194700	350027150	4135	4135	4135	4135	0
45	20230915	194600	350027150	4135	4135	4135	4135	0
46	20230915	194500	350027150	4135	4135	4135	4135	0
47	20230915	194400	350027150	4135	4135	4135	4135	0
48	20230915	194300	350027150	4135	4135	4135	4135	0
49	20230915	194200	350027150	4135	4135	4135	4135	0
50	20230915	194100	350027150	4135	4135	4135	4135	0
51	20230915	194000	350027150	4135	4135	4135	4135	0
52	20230915	193900	350027150	4135	4135	4135	4135	0
53	20230915	193800	350027150	4135	4135	4135	4135	0
54	20230915	193700	350027150	4135	4135	4135	4135	0
55	20230915	193600	350027150	4135	4135	4135	4135	0
56	20230915	193500	350027150	4135	4135	4135	4135	0
57	20230915	193400	350027150	4135	4135	4135	4135	0
58	20230915	193300	350027150	4135	4135	4135	4135	0
59	20230915	193200	350027150	4135	4135	4135	4135	0
60	20230915	193100	350027150	4135	4135	4135	4135	0
61	20230915	193000	350027150	4135	4135	4135	4135	0
62	20230915	192900	350027150	4135	4135	4135	4135	2105
63	20230915	192800	350027150	4135	4135	4135	4135	0
64	20230915	192700	350027150	4135	4135	4135	4135	0
65	20230915	192600	350027150	4135	4135	4135	4135	0
66	20230915	192500	350027150	4135	4135	4135	4135	0
67	20230915	192400	350027150	4135	4135	4135	4135	0
68	20230915	192300	350027150	4135	4135	4135	4135	0
69	20230915	192200	350027150	4135	4135	4135	4135	0
70	20230915	192100	350027150	4135	4135	4135	4135	0
71	20230915	192000	350027150	4135	4135	4135	4135	0
72	20230915	191900	350027150	4135	4135	4135	4135	0
73	20230915	191800	350027150	4135	4135	4135	4135	0
74	20230915	191700	350027150	4135	4135	4135	4135	0
75	20230915	191600	350027150	4135	4135	4135	4135	0
76	20230915	191500	350027150	4135	4135	4135	4135	0
77	20230915	191400	350027150	4135	4135	4135	4135	0
78	20230915	191300	350027150	4135	4135	4135	4135	0
79	20230915	191200	350027150	4135	4135	4135	4135	0
80	20230915	191100	350027150	4135	4135	4135	4135	0
81	20230915	191000	350027150	4135	4135	4135	4135	0
82	20230915	190900	350027150	4135	4135	4135	4135	0
83	20230915	190800	350027150	4135	4135	4135	4135	0
84	20230915	190700	350027150	4135	4135	4135	4135	0
85	20230915	190600	350027150	4135	4135	4135	4135	0
86	20230915	190500	350027150	4135	4135	4135	4135	0
87	20230915	190400	350027150	4135	4135	4135	4135	0
88	20230915	190300	350027150	4135	4135	4135	4135	0
89	20230915	190200	350027150	4135	4135	4135	4135	0
90	20230915	190100	350027150	4135	4135	4135	4135	0
91	20230915	190000	350027150	4135	4135	4135	4135	0
92	20230915	185900	350027150	4135	4135	4135	4135	2105
93	20230915	185800	350027150	4135	4135	4135	4135	0
94	20230915	185700	350027150	4135	4135	4135	4135	0
95	20230915	185600	350027150	4135	4135	4135	4135	0
96	20230915	185500	350027150	4135	4135	4135	4135	0
97	20230915	185400	350027150	4135	4135	4135	4135	0
98	20230915	185300	350027150	4135	4135	4135	4135	0
99	20230915	185200	350027150	4135	4135	4135	4135	0
100	20230915	185100	350027150	4135	4135	4135	4135	0
101	20230915	185000	350027150	4135	4135	4135	4135	0
102	20230915	184900	350027150	4135	4135	4135	4135	0
103	20230915	184800	350027150	4135	4135	4135	4135	0
104	20230915	184700	350027150	4135	4135	4135	4135	0
105	20230915	184600	350027150	4135	4135	4135	4135	0
106	20230915	184500	350027150	4135	4135	4135	4135	0
107	20230915	184400	350027150	4135	4135	4135	4135	0
108	20230915	184300	350027150	4135	4135	4135	4135	0
109	20230915	184200	350027150	4135	4135	4135	4135	0
110	20230915	184100	350027150	4135	4135	4135	4135	0
111	20230915	184000	350027150	4135	4135	4135	4135	0
112	20230915	183900	350027150	4135	4135	4135	4135	0
113	20230915	183800	350027150	4135	4135	4135	4135	0
114	20230915	183700	350027150	4135	4135	4135	4135	0
115	20230915	183600	350027150	4135	4135	4135	4135	0
116	20230915	183500	350027150	4135	4135	4135	4135	0
117	20230915	183400	350027150	4135	4135	4135	4135	0
118	20230915	183300	350027150	4135	4135	4135	4135	0
119	20230915	183200	350027150	4135	4135	4135	4135	0
120	20230915	183100	350027150	4135	4135	4135	4135	0
121	20230915	183000	350027150	4135	4135	4135	4135	0
122	20230915	182900	350027150	4135	4135	4135	4135	2105
123	20230915	182800	350027150	4135	4135	4135	4135	0
124	20230915	182700	350027150	4135	4135	4135	4135	0
125	20230915	182600	350027150	4135	4135	4135	4135	0
126	20230915	182500	350027150	4135	4135	4135	4135	0
127	20230915	182400	350027150	4135	4135	4135	4135	0
128	20230915	182300	350027150	4135	4135	4135	4135	0
129	20230915	182200	350027150	4135	4135	4135	4135	0
130	20230915	182100	350027150	4135	4135	4135	4135	0
131	20230915	182000	350027150	4135	4135	4135	4135	0
132	20230915	181900	350027150	4135	4135	4135	4135	0
133	20230915	181800	350027150	4135	4135	4135	4135	0
134	20230915	181700	350027150	4135	4135	4135	4135	0
135	20230915	181600	350027150	4135	4135	4135	4135	0
136	20230915	181500	350027150	4135	4135	4135	4135	0
137	20230915	181400	350027150	4135	4135	4135	4135	0
138	20230915	181300	350027150	4135	4135	4135	4135	0
139	20230915	181200	350027150	4135	4135	4135	4135	0
140	20230915	181100	350027150	4135	4135	4135	4135	0
141	20230915	181000	350027150	4135	4135	4135	4135	0
142	20230915	180900	350027150	4135	4135	4135	4135	0
143	20230915	180800	350027150	4135	4135	4135	4135	0
144	20230915	180700	350027150	4135	4135	4135	4135	0
145	20230915	180600	350027150	4135	4135	4135	4135	0
146	20230915	180500	350027150	4135	4135	4135	4135	0
147	20230915	180400	350027150	4135	4135	4135	4135	0
148	20230915	180300	350027150	4135	4135	4135	4135	0
149	20230915	180200	350027150	4135	4135	4135	4135	0
150	20230915	180100	350027150	4135	4135	4135	4135	0
151	20230915	180000	350027150	4135	4135	4135	4135	0
152	20230915	175900	350027150	4135	4135	4135	4135	2105
153	20230915	175800	350027150	4135	4135	4135	4135	0
154	20230915	175700	350027150	4135	4135	4135	4135	0
155	20230915	175600	350027150	4135	4135	4135	4135	0
156	20230915	175500	350027150	4135	4135	4135	4135	0
157	20230915	175400	350027150	4135	4135	4135	4135	0
158	20230915	175300	350027150	4135	4135	4135	4135	0
159	20230915	175200	350027150	4135	4135	4135	4135	0
160	20230915	175100	350027150	4135	4135	4135	4135	0
161	20230915	175000	350027150	4135	4135	4135	4135	0
162	20230915	174900	350027150	4135	4135	4135	4135	0
163	20230915	174800	350027150	4135	4135	4135	4135	0
164	20230915	174700	350027150	4135	4135	4135	4135	0
165	20230915	174600	350027150	4135	4135	4135	4135	0
166	20230915	174500	350027150	4135	4135	4135	4135	0
167	20230915	174400	350027150	4135	4135	4135	4135	0
168	20230915	174300	350027150	4135	4135	4135	4135	0
169	20230915	174200	350027150	4135	4135	4135	4135	0
170	20230915	174100	350027150	4135	4135	4135	4135	0
171	20230915	174000	350027150	4135	4135	4135	4135	0
172	20230915	173900	350027150	4135	4135	4135	4135	0
173	20230915	173800	350027150	4135	4135	4135	4135	0
174	20230915	173700	350027150	4135	4135	4135	4135	0
175	20230915	173600	350027150	4135	4135	4135	4135	0
176	20230915	173500	350027150	4135	4135	4135	4135	0
177	20230915	173400	350027150	4135	4135	4135	4135	0
178	20230915	173300	350027150	4135	4135	4135	4135	0
179	20230915	173200	350027150	4135	4135	4135	4135	0
180	20230915	173100	350027150	4135	4135	4135	4135	0
181	20230915	173000	350027150	4135	4135	4135	4135	0
182	20230915	172900	350027150	4135	4135	4135	4135	2105
183	20230915	172800	350027150	4135	4135	4135	4135	0
184	20230915	172700	350027150	4135	4135	4135	4135	0
185	20230915	172600	350027150	4135	4135	4135	4135	0
186	20230915	172500	350027150	4135	4135	4135	4135	0
187	20230915	172400	350027150	4135	4135	4135	4135	0
188	20230915	172300	350027150	4135	4135	4135	4135	0
189	20230915	172200	350027150	4135	4135	4135	4135	0
190	20230915	172100	350027150	4135	4135	4135	4135	0
191	20230915	172000	350027150	4135	4135	4135	4135	0
192	20230915	171900	350027150	4135	4135	4135	4135	0
193	20230915	171800	350027150	4135	4135	4135	4135	0
194	20230915	171700	350027150	4135	4135	4135	4135	0
195	20230915	171600	350027150	4135	4135	4135	4135	0
196	20230915	171500	350027150	4135	4135	4135	4135	0
197	20230915	171400	350027150	4135	4135	4135	4135	0
198	20230915	171300	350027150	4135	4135	4135	4135	0
199	20230915	171200	350027150	4135	4135	4135	4135	0
200	20230915	171100	350027150	4135	4135	4135	4135	0
201	20230915	171000	350027150	4135	4135	4135	4135	0
202	20230915	170900	350027150	4135	4135	4135	4135	0
203	20230915	170800	350027150	4135	4135	4135	4135	0
204	20230915	170700	350027150	4135	4135	4135	4135	0
205	20230915	170600	350027150	4135	4135	4135	4135	0
206	20230915	170500	350027150	4135	4135	4135	4135	0
207	20230915	170400	350027150	4135	4135	4135	4135	0
208	20230915	170300	350027150	4135	4135	4135	4135	0
209	20230915	170200	350027150	4135	4135	4135	4135	0
210	20230915	170100	350027150	4135	4135	4135	4135	0
211	20230915	170000	350027150	4135	4135	4135	4135	0
212	20230915	165900	350027150	4135	4135	4135	4135	2105
213	20230915	165800	350027150	4135	4135	4135	4135	0
214	20230915	165700	350027150	4135	4135	4135	4135	0
215	20230915	165600	350027150	4135	4135	4135	4135	0
216	20230915	165500	350027150	4135	4135	4135	4135	0
217	20230915	165400	350027150	4135	4135	4135	4135	0
218	20230915	165300	350027150	4135	4135	4135	4135	0
219	20230915	165200	350027150	4135	4135	4135	4135	0
220	20230915	165100	350027150	4135	4135	4135	4135	0
221	20230915	165000	350027150	4135	4135	4135	4135	0
222	20230915	164900	350027150	4135	4135	4135	4135	0
223	20230915	164800	350027150	4135	4135	4135	4135	0
224	20230915	164700	350027150	4135	4135	4135	4135	0
225	20230915	164600	350027150	4135	4135	4135	4135	0
226	20230915	164500	350027150	4135	4135	4135	4135	0
227	20230915	164400	350027150	4135	4135	4135	4135	0
228	20230915	164300	350027150	4135	4135	4135	4135	0
229	20230915	164200	350027150	4135	4135	4135	4135	0
230	20230915	164100	350027150	4135	4135	4135	4135	0
231	20230915	164000	350027150	4135	4135	4135	4135	0
232	20230915	163900	350027150	4135	4135	4135	4135	0
233	20230915	163800	350027150	4135	4135	4135	4135	0
234	20230915	163700	350027150	4135	4135	4135	4135	0
235	20230915	163600	350027150	4135	4135	4135	4135	0
236	20230915	163500	350027150	4135	4135	4135	4135	0
237	20230915	163400	350027150	4135	4135	4135	4135	0
238	20230915	163300	350027150	4135	4135	4135	4135	0
239	20230915	163200	350027150	4135	4135	4135	4135	0
240	20230915	163100	350027150	4135	4135	4135	4135	0
241	20230915	163000	350027150	4135	4135	4135	4135	0
242	20230915	162900	350027150	4135	4135	4135	4135	2105
243	20230915	162800	350027150	4135	4135	4135	4135	0
244	20230915	162700	350027150	4135	4135	4135	4135	0
245	20230915	162600	350027150	4135	4135	4135	4135	0
246	20230915	162500	350027150	4135	4135	4135	4135	0
247	20230915	162400	350027150	4135	4135	4135	4135	0
248	20230915	162300	350027150	4135	4135	4135	4135	0
249	20230915	162200	350027150	4135	4135	4135	4135	0
250	20230915	162100	350027150	4135	4135	4135	4135	0
251	20230915	162000	350027150	4135	4135	4135	4135	0
252	20230915	161900	350027150	4135	4135	4135	4135	0
253	20230915	161800	350027150	4135	4135	4135	4135	0
254	20230915	161700	350027150	4135	4135	4135	4135	0
255	20230915	161600	350027150	4135	4135	4135	4135	0
256	20230915	161500	350027150	4135	4135	4135	4135	0
257	20230915	161400	350027150	4135	4135	4135	4135	0
258	20230915	161300	350027150	4135	4135	4135	4135	0
259	20230915	161200	350027150	4135	4135	4135	4135	0
260	20230915	161100	350027150	4135	4135	4135	4135	0
261	20230915	161000	350027150	4135	4135	4135	4135	0
262	20230915	160900	350027150	4135	4135	4135	4135	0
263	20230915	160800	350027150	4135	4135	4135	4135	0
264	20230915	160700	350027150	4135	4135	4135	4135	0
265	20230915	160600	350027150	4135	4135	4135	4135	0
266	20230915	160500	350027150	4135	4135	4135	4135	0
267	20230915	160400	350027150	4135	4135	4135	4135	0
268	20230915	160300	350027150	4135	4135	4135	4135	0
269	20230915	160200	350027150	4135	4135	4135	4135	0
270	20230915	160100	350027150	4135	4135	4135	4135	0
271	20230915	160000	350027150	4135	4135	4135	4135	0
272	20230915	155900	350027150	4135	4135	4135	4135	2105
273	20230915	155800	350027150	4135	4135	4135	4135	0
274	20230915	155700	350027150	4135	4135	4135	4135	0
275	20230915	155600	350027150	4135	4135	4135	4135	0
276	20230915	155500	350027150	4135	4135	4135	4135	0
277	20230915	155400	350027150	4135	4135	4135	4135	0
278	20230915	155300	350027150	4135	4135	4135	4135	0
279	20230915	155200	350027150	4135	4135	4135	4135	0
280	20230915	155100	350027150	4135	4135	4135	4135	0
281	20230915	155000	350027150	4135	4135	4135	4135	0
282	20230915	154900	350027150	4135	4135	4135	4135	0
283	20230915	154800	350027150	4135	4135	4135	4135	0
284	20230915	154700	350027150	4135	4135	4135	4135	0
285	20230915	154600	350027150	4135	4135	4135	4135	0
286	20230915	154500	350027150	4135	4135	4135	4135	0
287	20230915	154400	350027150	4135	4135	4135	4135	0
288	20230915	154300	350027150	4135	4135	4135	4135	0
289	20230915	154200	350027150	4135	4135	4135	4135	0
290	20230915	154100	350027150	4135	4135	4135	4135	0
291	20230915	154000	350027150	4135	4135	4135	4135	0
292	20230915	153900	350027150	4135	4135	4135	4135	0
293	20230915	153800	350027150	4135	4135	4135	4135	0
294	20230915	153700	350027150	4135	4135	4135	4135	0
295	20230915	153600	350027150	4135	4135	4135	4135	0
296	20230915	153500	350027150	4135	4135	4135	4135	0
297	20230915	153400	350027150	4135	4135	4135	4135	0
298	20230915	153300	350027150	4135	4135	4135	4135	0
299	20230915	153200	350027150	4135	4135	4135	4135	0
300	20230915	153100	350027150	4135	4135	4135	4135	0
301	20230915	153000	350027150	4135	4135	4135	4135	2105
302	20230915	152900	341322975	4135	4135	4135	4135	0
303	20230915	152800	341322975	4135	4135	4135	4135	0
304	20230915	152700	341322975	4135	4135	4135	4135	0
305	20230915	152600	341322975	4135	4135	4135	4135	0
306	20230915	152500	341322975	4135	4135	4135	4135	0
307	20230915	152400	341322975	4135	4135	4135	4135	0
308	20230915	152300	341322975	4135	4135	4135	4135	0
309	20230915	152200	341322975	4135	4135	4135	4135	0
310	20230915	152100	341322975	4135	4135	4135	4135	0
311	20230915	152000	341322975	4135	4135	4135	4135	0
312	20230915	151900	341322975	4135	4160	4160	4130	1025
313	20230915	151800	337080450	4155	4155	4155	4155	430
314	20230915	151700	335293800	4140	4140	4140	4140	1007
315	20230915	151600	331124820	4150	4150	4150	4150	0
316	20230915	151500	331124820	4150	4140	4150	4135	1642
317	20230915	151400	324329485	4140	4155	4155	4140	274
318	20230915	151300	323191715	4155	4155	4155	4155	3
319	20230915	151200	323179250	4140	4140	4140	4140	1001
320	20230915	151100	319035110	4135	4135	4135	4135	0
321	20230915	151000	319035110	4135	4135	4135	4135	9
322	20230915	150900	318997895	4135	4140	4160	4135	241
323	20230915	150800	318000780	4140	4140	4140	4140	510
324	20230915	150700	315889380	4140	4140	4140	4140	0
325	20230915	150600	315889380	4140	4145	4145	4140	3585
326	20230915	150500	301042770	4145	4160	4160	4145	885
327	20230915	150400	297370660	4160	4165	4165	4150	5018
328	20230915	150300	276519580	4170	4165	4170	4165	35
329	20230915	150200	276373800	4165	4165	4165	4165	435
330	20230915	150100	274562025	4170	4165	4170	4165	503
331	20230915	150000	272467020	4165	4165	4165	4165	1
332	20230915	145900	272462855	4165	4170	4170	4165	14
333	20230915	145800	272404495	4165	4165	4165	4165	50
334	20230915	145700	272196245	4165	4165	4165	4165	504
335	20230915	145600	270097085	4165	4165	4165	4165	68
336	20230915	145500	269813865	4165	4165	4165	4165	49
337	20230915	145400	269609780	4165	4170	4170	4165	1066
338	20230915	145300	265164660	4170	4170	4170	4170	272
339	20230915	145200	264030420	4175	4175	4175	4170	84
340	20230915	145100	263680130	4170	4165	4170	4165	74
341	20230915	145000	263371595	4165	4170	4170	4165	215
342	20230915	144900	262476100	4170	4170	4170	4170	35
343	20230915	144800	262330150	4170	4165	4170	4165	72
344	20230915	144700	262029915	4165	4165	4165	4165	104
345	20230915	144600	261596755	4165	4165	4170	4165	67
346	20230915	144500	261317695	4170	4170	4170	4170	0
347	20230915	144400	261317695	4170	4170	4170	4170	300
348	20230915	144300	260066695	4170	4165	4170	4165	21
349	20230915	144200	259979130	4165	4165	4165	4165	0
350	20230915	144100	259979130	4165	4170	4170	4165	1150
351	20230915	144000	255187905	4170	4170	4170	4170	0
352	20230915	143900	255187905	4170	4170	4170	4170	632
353	20230915	143800	252552465	4170	4170	4170	4165	224
354	20230915	143700	251619175	4165	4170	4170	4165	812
355	20230915	143600	248233185	4170	4170	4170	4170	81
356	20230915	143500	247895415	4170	4170	4170	4170	200
357	20230915	143400	247061415	4170	4170	4170	4170	200
358	20230915	143300	246227415	4170	4170	4170	4170	300
359	20230915	143200	244976415	4175	4175	4175	4175	234
360	20230915	143100	243999465	4175	4175	4175	4175	48
361	20230915	143000	243799065	4175	4180	4180	4175	304
362	20230915	142900	242529365	4180	4180	4180	4180	0
363	20230915	142800	242529365	4180	4180	4180	4180	0
364	20230915	142700	242529365	4180	4180	4180	4180	0
365	20230915	142600	242529365	4180	4180	4180	4180	125
366	20230915	142500	242006865	4185	4185	4185	4185	0
367	20230915	142400	242006865	4185	4185	4185	4185	120
368	20230915	142300	241504665	4185	4185	4185	4185	26
369	20230915	142200	241395855	4185	4185	4185	4185	0
370	20230915	142100	241395855	4185	4180	4185	4180	20
371	20230915	142000	241312250	4170	4170	4170	4170	130
372	20230915	141900	240770150	4165	4165	4165	4165	0
373	20230915	141800	240770150	4165	4165	4165	4165	0
374	20230915	141700	240770150	4165	4170	4170	4165	1008
375	20230915	141600	236570705	4170	4170	4170	4170	0
376	20230915	141500	236570705	4170	4175	4175	4170	852
377	20230915	141400	233015855	4200	4200	4200	4200	9
378	20230915	141300	232978055	4200	4200	4200	4200	0
379	20230915	141200	232978055	4200	4200	4200	4200	0
380	20230915	141100	232978055	4200	4200	4200	4200	0
381	20230915	141000	232978055	4200	4200	4200	4200	1
382	20230915	140900	232973855	4175	4180	4180	4175	440
383	20230915	140800	231136815	4180	4180	4180	4180	0
384	20230915	140700	231136815	4180	4180	4180	4180	177
385	20230915	140600	230396955	4180	4195	4200	4180	3375
386	20230915	140500	216255655	4225	4200	4225	4200	550
387	20230915	140400	213937460	4200	4200	4200	4200	0
388	20230915	140300	213937460	4200	4200	4200	4200	2
389	20230915	140200	213929060	4200	4200	4200	4200	3
390	20230915	140100	213916460	4200	4200	4200	4200	0
391	20230915	140000	213916460	4200	4200	4200	4200	0
392	20230915	135900	213916460	4200	4200	4200	4200	394
393	20230915	135800	212261660	4200	4200	4200	4200	0
394	20230915	135700	212261660	4200	4200	4200	4200	0
395	20230915	135600	212261660	4200	4200	4200	4200	0
396	20230915	135500	212261660	4200	4200	4200	4200	325
397	20230915	135400	210896660	4200	4200	4200	4200	200
398	20230915	135300	210056660	4200	4215	4215	4200	1098
399	20230915	135200	205435675	4220	4220	4220	4220	238
400	20230915	135100	204431315	4220	4230	4230	4220	34
401	20230915	135000	204287705	4230	4230	4230	4230	12
402	20230915	134900	204236945	4230	4230	4230	4230	25
403	20230915	134800	204131195	4230	4230	4230	4230	0
404	20230915	134700	204131195	4230	4230	4230	4230	0
405	20230915	134600	204131195	4230	4230	4230	4230	1
406	20230915	134500	204126965	4215	4215	4215	4215	0
407	20230915	134400	204126965	4215	4215	4215	4215	0
408	20230915	134300	204126965	4215	4215	4215	4215	0
409	20230915	134200	204126965	4215	4215	4215	4215	0
410	20230915	134100	204126965	4215	4215	4215	4215	0
411	20230915	134000	204126965	4215	4215	4215	4215	0
412	20230915	133900	204126965	4215	4215	4215	4215	0
413	20230915	133800	204126965	4215	4215	4215	4215	257
414	20230915	133700	203043710	4215	4215	4215	4215	114
415	20230915	133600	202563200	4215	4215	4215	4215	0
416	20230915	133500	202563200	4215	4215	4215	4215	20
417	20230915	133400	202478900	4210	4210	4210	4210	0
418	20230915	133300	202478900	4210	4210	4210	4210	0
419	20230915	133200	202478900	4210	4220	4220	4210	612
420	20230915	133100	199899320	4220	4220	4220	4220	10
421	20230915	133000	199857120	4220	4225	4225	4220	878
422	20230915	132900	196151000	4230	4230	4230	4230	0
423	20230915	132800	196151000	4230	4230	4230	4230	0
424	20230915	132700	196151000	4230	4230	4230	4230	1
425	20230915	132600	196146770	4225	4225	4225	4225	1
426	20230915	132500	196142545	4225	4225	4225	4225	0
427	20230915	132400	196142545	4225	4230	4230	4225	260
428	20230915	132300	195042755	4235	4235	4235	4235	55
429	20230915	132200	194809830	4235	4235	4235	4235	0
430	20230915	132100	194809830	4235	4235	4235	4235	30
431	20230915	132000	194682780	4230	4230	4230	4230	0
432	20230915	131900	194682780	4230	4230	4230	4230	70
433	20230915	131800	194386680	4245	4245	4245	4245	0
434	20230915	131700	194386680	4245	4245	4245	4245	3
435	20230915	131600	194373945	4245	4245	4245	4245	1
436	20230915	131500	194369700	4230	4235	4235	4230	469
437	20230915	131400	192385430	4230	4235	4235	4230	252
438	20230915	131300	191318970	4250	4250	4250	4250	0
439	20230915	131200	191318970	4250	4250	4250	4250	120
440	20230915	131100	190808970	4260	4260	4260	4260	0
441	20230915	131000	190808970	4260	4260	4260	4260	0
442	20230915	130900	190808970	4260	4260	4260	4260	0
443	20230915	130800	190808970	4260	4260	4260	4260	0
444	20230915	130700	190808970	4260	4260	4260	4260	10
445	20230915	130600	190766370	4260	4260	4260	4260	1
446	20230915	130500	190762110	4260	4260	4260	4260	0
447	20230915	130400	190762110	4260	4260	4260	4260	0
448	20230915	130300	190762110	4260	4260	4260	4260	0
449	20230915	130200	190762110	4260	4260	4260	4260	0
450	20230915	130100	190762110	4260	4260	4260	4260	0
451	20230915	130000	190762110	4260	4260	4260	4260	0
452	20230915	125900	190762110	4260	4260	4260	4260	0
453	20230915	125800	190762110	4260	4260	4260	4260	0
454	20230915	125700	190762110	4260	4260	4260	4260	0
455	20230915	125600	190762110	4260	4260	4260	4260	0
456	20230915	125500	190762110	4260	4260	4260	4260	1
457	20230915	125400	190757850	4255	4255	4255	4255	16
458	20230915	125300	190689770	4260	4255	4260	4255	52
459	20230915	125200	190468485	4230	4230	4230	4230	0
460	20230915	125100	190468485	4230	4230	4230	4230	0
461	20230915	125000	190468485	4230	4230	4230	4230	0
462	20230915	124900	190468485	4230	4230	4230	4230	20
463	20230915	124800	190383885	4230	4230	4230	4230	0
464	20230915	124700	190383885	4230	4245	4245	4230	500
465	20230915	124600	188266320	4250	4250	4250	4250	0
466	20230915	124500	188266320	4250	4250	4250	4250	0
467	20230915	124400	188266320	4250	4250	4250	4250	0
468	20230915	124300	188266320	4250	4250	4250	4250	1022
469	20230915	124200	183922820	4255	4260	4260	4255	330
470	20230915	124100	182517245	4265	4270	4270	4265	293
471	20230915	124000	181267285	4270	4270	4270	4270	0
472	20230915	123900	181267285	4270	4270	4270	4270	0
473	20230915	123800	181267285	4270	4270	4270	4270	0
474	20230915	123700	181267285	4270	4270	4270	4270	0
475	20230915	123600	181267285	4270	4270	4270	4270	20
476	20230915	123500	181181885	4265	4265	4265	4265	0
477	20230915	123400	181181885	4265	4260	4265	4260	3
478	20230915	123300	181169095	4260	4260	4260	4260	3
479	20230915	123200	181156315	4260	4260	4260	4260	48
480	20230915	123100	180951835	4260	4260	4260	4260	24
481	20230915	123000	180849595	4260	4260	4260	4260	0
482	20230915	122900	180849595	4260	4260	4260	4260	0
483	20230915	122800	180849595	4260	4260	4260	4260	1
484	20230915	122700	180845335	4255	4255	4255	4255	319
485	20230915	122600	179487990	4275	4275	4275	4275	0
486	20230915	122500	179487990	4275	4275	4275	4275	0
487	20230915	122400	179487990	4275	4275	4275	4275	20
488	20230915	122300	179402490	4280	4280	4280	4280	0
489	20230915	122200	179402490	4280	4265	4280	4265	310
490	20230915	122100	178077005	4265	4265	4265	4265	1
491	20230915	122000	178072740	4245	4245	4245	4245	0
492	20230915	121900	178072740	4245	4245	4245	4245	22
493	20230915	121800	177979350	4240	4255	4255	4240	100
494	20230915	121700	177554865	4240	4240	4240	4240	0
495	20230915	121600	177554865	4240	4240	4240	4240	0
496	20230915	121500	177554865	4240	4245	4245	4240	400
497	20230915	121400	175858295	4245	4245	4245	4245	0
498	20230915	121300	175858295	4245	4245	4245	4245	0
499	20230915	121200	175858295	4245	4245	4245	4245	0
500	20230915	121100	175858295	4245	4245	4245	4245	110
501	20230915	121000	175391345	4245	4245	4245	4245	0
502	20230915	120900	175391345	4245	4245	4245	4245	0
503	20230915	120800	175391345	4245	4245	4245	4245	0
504	20230915	120700	175391345	4245	4240	4255	4240	624
505	20230915	120600	172738600	4245	4245	4245	4245	0
506	20230915	120500	172738600	4245	4245	4245	4245	0
507	20230915	120400	172738600	4245	4245	4245	4245	0
508	20230915	120300	172738600	4245	4245	4245	4245	0
509	20230915	120200	172738600	4245	4245	4245	4245	1
510	20230915	120100	172734355	4230	4230	4230	4230	0
511	20230915	120000	172734355	4230	4230	4230	4230	0
512	20230915	115900	172734355	4230	4230	4230	4230	0
513	20230915	115800	172734355	4230	4230	4230	4230	0
514	20230915	115700	172734355	4230	4230	4230	4230	6
515	20230915	115600	172708975	4245	4245	4245	4245	0
516	20230915	115500	172708975	4245	4245	4245	4245	0
517	20230915	115400	172708975	4245	4245	4245	4245	0
518	20230915	115300	172708975	4245	4245	4245	4245	88
519	20230915	115200	172335415	4245	4245	4245	4245	0
520	20230915	115100	172335415	4245	4245	4245	4245	0
521	20230915	115000	172335415	4245	4245	4245	4245	15
522	20230915	114900	172271740	4245	4245	4245	4245	0
523	20230915	114800	172271740	4245	4245	4245	4245	0
524	20230915	114700	172271740	4245	4245	4245	4245	3
525	20230915	114600	172259005	4245	4245	4245	4245	0
526	20230915	114500	172259005	4245	4245	4245	4245	2
527	20230915	114400	172250515	4250	4250	4250	4250	0
528	20230915	114300	172250515	4250	4250	4250	4250	23
529	20230915	114200	172152765	4230	4230	4230	4230	45
530	20230915	114100	171962415	4225	4225	4225	4225	0
531	20230915	114000	171962415	4225	4225	4225	4225	9
532	20230915	113900	171924390	4225	4215	4225	4215	757
533	20230915	113800	168730390	4215	4215	4215	4215	10
534	20230915	113700	168688240	4215	4215	4215	4215	0
535	20230915	113600	168688240	4215	4215	4215	4215	0
536	20230915	113500	168688240	4215	4215	4215	4215	10
537	20230915	113400	168646090	4210	4210	4210	4210	0
538	20230915	113300	168646090	4210	4200	4210	4200	102
539	20230915	113200	168217670	4200	4200	4200	4200	0
540	20230915	113100	168217670	4200	4200	4200	4200	0
541	20230915	113000	168217670	4200	4200	4200	4200	0
542	20230915	112900	168217670	4200	4200	4200	4200	195
543	20230915	112800	167398670	4200	4200	4200	4200	0
544	20230915	112700	167398670	4200	4200	4200	4200	72
545	20230915	112600	167096270	4200	4200	4200	4200	50
546	20230915	112500	166886270	4200	4200	4200	4200	82
547	20230915	112400	166541870	4200	4200	4200	4200	0
548	20230915	112300	166541870	4200	4200	4200	4200	5
549	20230915	112200	166520870	4195	4195	4195	4195	52
550	20230915	112100	166302730	4195	4195	4195	4195	1
551	20230915	112000	166298535	4195	4195	4195	4195	0
552	20230915	111900	166298535	4195	4195	4195	4195	0
553	20230915	111800	166298535	4195	4195	4195	4195	1
554	20230915	111700	166294340	4220	4220	4220	4220	0
555	20230915	111600	166294340	4220	4220	4220	4220	0
556	20230915	111500	166294340	4220	4195	4220	4190	501
557	20230915	111400	164194505	4215	4200	4215	4195	4769
558	20230915	111300	144154745	4205	4205	4205	4205	0
559	20230915	111200	144154745	4205	4205	4205	4205	0
560	20230915	111100	144154745	4205	4205	4205	4205	169
561	20230915	111000	143444100	4205	4205	4205	4205	41
562	20230915	110900	143271695	4205	4200	4205	4200	263
563	20230915	110800	142167070	4200	4200	4200	4200	16
564	20230915	110700	142099870	4205	4210	4210	4205	302
565	20230915	110600	140829920	4205	4210	4210	4205	125
566	20230915	110500	140304150	4210	4210	4210	4210	0
567	20230915	110400	140304150	4210	4210	4210	4210	400
568	20230915	110300	138620150	4210	4210	4210	4210	0
569	20230915	110200	138620150	4210	4210	4210	4210	1
570	20230915	110100	138615940	4215	4215	4215	4215	18
571	20230915	110000	138540070	4210	4210	4210	4210	0
572	20230915	105900	138540070	4210	4210	4210	4210	180
573	20230915	105800	137782270	4205	4205	4205	4205	0
574	20230915	105700	137782270	4205	4210	4210	4205	7
575	20230915	105600	137752805	4210	4210	4210	4210	43
576	20230915	105500	137571775	4210	4210	4210	4210	0
577	20230915	105400	137571775	4210	4210	4210	4210	500
578	20230915	105300	135466775	4205	4205	4205	4205	0
579	20230915	105200	135466775	4205	4205	4205	4205	100
580	20230915	105100	135046275	4200	4200	4200	4200	0
581	20230915	105000	135046275	4200	4200	4200	4200	519
582	20230915	104900	132866475	4205	4205	4205	4205	1
583	20230915	104800	132862270	4205	4205	4205	4205	0
584	20230915	104700	132862270	4205	4205	4205	4205	1
585	20230915	104600	132858065	4200	4200	4200	4200	367
586	20230915	104500	131316665	4205	4205	4205	4205	43
587	20230915	104400	131135850	4205	4205	4205	4205	8
588	20230915	104300	131102210	4205	4205	4205	4205	5
589	20230915	104200	131081185	4205	4205	4205	4205	0
590	20230915	104100	131081185	4205	4205	4205	4205	1
591	20230915	104000	131076980	4205	4205	4205	4205	0
592	20230915	103900	131076980	4205	4210	4210	4205	338
593	20230915	103800	129654045	4215	4215	4215	4215	3
594	20230915	103700	129641400	4215	4215	4215	4215	1
595	20230915	103600	129637185	4215	4215	4215	4215	0
596	20230915	103500	129637185	4215	4215	4215	4215	19
597	20230915	103400	129557100	4215	4215	4215	4215	0
598	20230915	103300	129557100	4215	4215	4215	4215	205
599	20230915	103200	128693025	4230	4230	4230	4230	1
600	20230915	103100	128688795	4225	4225	4225	4225	10
601	20230915	103000	128646545	4225	4215	4225	4215	17
602	20230915	102900	128574780	4230	4230	4230	4230	0
603	20230915	102800	128574780	4230	4225	4230	4225	2
604	20230915	102700	128566325	4230	4225	4230	4225	173
605	20230915	102600	127834570	4215	4215	4215	4215	30
606	20230915	102500	127708120	4210	4210	4210	4210	42
607	20230915	102400	127531300	4215	4215	4215	4215	95
608	20230915	102300	127130875	4205	4195	4205	4195	73
609	20230915	102200	126823930	4195	4195	4195	4195	5
610	20230915	102100	126802955	4230	4230	4230	4230	10
611	20230915	102000	126760655	4240	4195	4240	4195	1634
612	20230915	101900	119852360	4195	4195	4195	4195	0
613	20230915	101800	119852360	4195	4175	4195	4170	449
614	20230915	101700	117971525	4190	4190	4190	4190	1
615	20230915	101600	117967335	4165	4165	4165	4165	0
616	20230915	101500	117967335	4165	4175	4190	4165	947
617	20230915	101400	114018150	4175	4175	4175	4175	0
618	20230915	101300	114018150	4175	4195	4195	4170	363
619	20230915	101200	112500075	4195	4195	4195	4195	0
620	20230915	101100	112500075	4195	4190	4195	4180	235
621	20230915	101000	111515525	4180	4180	4180	4180	1
622	20230915	100900	111511345	4170	4200	4200	4170	886
623	20230915	100800	107808760	4205	4205	4205	4205	0
624	20230915	100700	107808760	4205	4185	4205	4185	35
625	20230915	100600	107662185	4185	4180	4185	4180	617
626	20230915	100500	105081625	4180	4185	4185	4180	101
627	20230915	100400	104659440	4180	4185	4185	4180	21
628	20230915	100300	104571605	4175	4175	4175	4175	8
629	20230915	100200	104538205	4175	4185	4190	4175	366
630	20230915	100100	103009955	4175	4185	4185	4175	1630
631	20230915	100000	96197800	4185	4200	4200	4185	2577
632	20230915	095900	85397095	4200	4200	4200	4200	375
633	20230915	095800	83822095	4215	4215	4215	4215	1
634	20230915	095700	83817880	4200	4210	4210	4200	1516
635	20230915	095600	77445675	4210	4205	4210	4205	125
636	20230915	095500	76919435	4205	4205	4205	4205	33
637	20230915	095400	76780670	4205	4205	4205	4205	20
638	20230915	095300	76696570	4205	4205	4205	4205	0
639	20230915	095200	76696570	4205	4205	4205	4205	108
640	20230915	095100	76242430	4200	4205	4205	4200	107
641	20230915	095000	75792975	4205	4215	4215	4205	1253
642	20230915	094900	70519355	4215	4215	4215	4215	110
643	20230915	094800	70055705	4215	4215	4215	4215	0
644	20230915	094700	70055705	4215	4220	4220	4215	231
645	20230915	094600	69081265	4220	4220	4220	4220	50
646	20230915	094500	68870265	4245	4245	4245	4245	1
647	20230915	094400	68866020	4215	4215	4215	4215	51
648	20230915	094300	68651055	4215	4215	4215	4215	0
649	20230915	094200	68651055	4215	4215	4215	4215	50
650	20230915	094100	68440305	4245	4245	4245	4245	5
651	20230915	094000	68419080	4245	4245	4245	4245	11
652	20230915	093900	68372385	4250	4250	4250	4250	1
653	20230915	093800	68368135	4245	4235	4245	4215	575
654	20230915	093700	65934935	4235	4235	4235	4235	0
655	20230915	093600	65934935	4235	4235	4235	4235	0
656	20230915	093500	65934935	4235	4230	4235	4230	46
657	20230915	093400	65740150	4235	4235	4235	4235	119
658	20230915	093300	65236185	4235	4230	4235	4230	338
659	20230915	093200	63804855	4210	4210	4210	4210	0
660	20230915	093100	63804855	4210	4210	4210	4210	0
661	20230915	093000	63804855	4210	4210	4210	4210	5
662	20230915	092900	63783805	4205	4205	4205	4205	267
663	20230915	092800	62661070	4205	4215	4215	4205	262
664	20230915	092700	61559060	4205	4225	4225	4205	817
665	20230915	092600	58119360	4250	4250	4250	4250	0
666	20230915	092500	58119360	4250	4250	4250	4250	15
667	20230915	092400	58055610	4250	4250	4250	4250	0
668	20230915	092300	58055610	4250	4265	4265	4250	57
669	20230915	092200	57813285	4270	4270	4270	4270	0
670	20230915	092100	57813285	4270	4270	4270	4270	0
671	20230915	092000	57813285	4270	4270	4270	4270	0
672	20230915	091900	57813285	4270	4270	4270	4270	500
673	20230915	091800	55678285	4270	4270	4270	4270	12
674	20230915	091700	55627045	4255	4250	4260	4250	984
675	20230915	091600	51440310	4200	4235	4235	4200	1060
676	20230915	091500	46960665	4235	4245	4245	4235	353
677	20230915	091400	45463915	4245	4255	4255	4245	773
678	20230915	091300	42179000	4255	4255	4255	4255	480
679	20230915	091200	40136600	4255	4255	4255	4255	0
680	20230915	091100	40136600	4255	4255	4255	4255	0
681	20230915	091000	40136600	4255	4255	4255	4255	66
682	20230915	090900	39855770	4270	4260	4270	4245	814
683	20230915	090800	36396225	4265	4285	4285	4265	3054
684	20230915	090700	23337805	4285	4290	4290	4285	197
685	20230915	090600	22492695	4305	4305	4305	4305	375
686	20230915	090500	20878320	4305	4280	4305	4275	773
687	20230915	090400	17572180	4275	4280	4280	4275	576
688	20230915	090300	15108280	4275	4275	4295	4260	590
689	20230915	090200	12589335	4260	4260	4260	4260	0
690	20230915	090100	12589335	4260	4245	4260	4245	143
691	20230915	090000	11980695	4240	4195	4240	4195	2855