KissMeData/002800/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	183600	380212940	5040	5040	5040	5040	2230
3	20230911	183500	380212940	5040	5040	5040	5040	0
4	20230911	183400	380212940	5040	5040	5040	5040	0
5	20230911	183300	380212940	5040	5040	5040	5040	0
6	20230911	183200	380212940	5040	5040	5040	5040	0
7	20230911	183100	380212940	5040	5040	5040	5040	0
8	20230911	183000	380212940	5040	5040	5040	5040	0
9	20230911	182900	380212940	5040	5040	5040	5040	0
10	20230911	182800	380212940	5040	5040	5040	5040	0
11	20230911	182700	380212940	5040	5040	5040	5040	0
12	20230911	182600	380212940	5040	5040	5040	5040	0
13	20230911	182500	380212940	5040	5040	5040	5040	0
14	20230911	182400	380212940	5040	5040	5040	5040	0
15	20230911	182300	380212940	5040	5040	5040	5040	0
16	20230911	182200	380212940	5040	5040	5040	5040	0
17	20230911	182100	380212940	5040	5040	5040	5040	0
18	20230911	182000	380212940	5040	5040	5040	5040	0
19	20230911	181900	380212940	5040	5040	5040	5040	0
20	20230911	181800	380212940	5040	5040	5040	5040	0
21	20230911	181700	380212940	5040	5040	5040	5040	0
22	20230911	181600	380212940	5040	5040	5040	5040	0
23	20230911	181500	380212940	5040	5040	5040	5040	0
24	20230911	181400	380212940	5040	5040	5040	5040	0
25	20230911	181300	380212940	5040	5040	5040	5040	0
26	20230911	181200	380212940	5040	5040	5040	5040	0
27	20230911	181100	380212940	5040	5040	5040	5040	0
28	20230911	181000	380212940	5040	5040	5040	5040	0
29	20230911	180900	380212940	5040	5040	5040	5040	0
30	20230911	180800	380212940	5040	5040	5040	5040	0
31	20230911	180700	380212940	5040	5040	5040	5040	0
32	20230911	180600	380212940	5040	5040	5040	5040	2230
33	20230911	180500	380212940	5040	5040	5040	5040	0
34	20230911	180400	380212940	5040	5040	5040	5040	0
35	20230911	180300	380212940	5040	5040	5040	5040	0
36	20230911	180200	380212940	5040	5040	5040	5040	0
37	20230911	180100	380212940	5040	5040	5040	5040	0
38	20230911	180000	380212940	5040	5040	5040	5040	0
39	20230911	175900	380212940	5040	5040	5040	5040	0
40	20230911	175800	380212940	5040	5040	5040	5040	0
41	20230911	175700	380212940	5040	5040	5040	5040	0
42	20230911	175600	380212940	5040	5040	5040	5040	0
43	20230911	175500	380212940	5040	5040	5040	5040	0
44	20230911	175400	380212940	5040	5040	5040	5040	0
45	20230911	175300	380212940	5040	5040	5040	5040	0
46	20230911	175200	380212940	5040	5040	5040	5040	0
47	20230911	175100	380212940	5040	5040	5040	5040	0
48	20230911	175000	380212940	5040	5040	5040	5040	0
49	20230911	174900	380212940	5040	5040	5040	5040	0
50	20230911	174800	380212940	5040	5040	5040	5040	0
51	20230911	174700	380212940	5040	5040	5040	5040	0
52	20230911	174600	380212940	5040	5040	5040	5040	0
53	20230911	174500	380212940	5040	5040	5040	5040	0
54	20230911	174400	380212940	5040	5040	5040	5040	0
55	20230911	174300	380212940	5040	5040	5040	5040	0
56	20230911	174200	380212940	5040	5040	5040	5040	0
57	20230911	174100	380212940	5040	5040	5040	5040	0
58	20230911	174000	380212940	5040	5040	5040	5040	0
59	20230911	173900	380212940	5040	5040	5040	5040	0
60	20230911	173800	380212940	5040	5040	5040	5040	0
61	20230911	173700	380212940	5040	5040	5040	5040	0
62	20230911	173600	380212940	5040	5040	5040	5040	2230
63	20230911	173500	380212940	5040	5040	5040	5040	0
64	20230911	173400	380212940	5040	5040	5040	5040	0
65	20230911	173300	380212940	5040	5040	5040	5040	0
66	20230911	173200	380212940	5040	5040	5040	5040	0
67	20230911	173100	380212940	5040	5040	5040	5040	0
68	20230911	173000	380212940	5040	5040	5040	5040	0
69	20230911	172900	380212940	5040	5040	5040	5040	0
70	20230911	172800	380212940	5040	5040	5040	5040	0
71	20230911	172700	380212940	5040	5040	5040	5040	0
72	20230911	172600	380212940	5040	5040	5040	5040	0
73	20230911	172500	380212940	5040	5040	5040	5040	0
74	20230911	172400	380212940	5040	5040	5040	5040	0
75	20230911	172300	380212940	5040	5040	5040	5040	0
76	20230911	172200	380212940	5040	5040	5040	5040	0
77	20230911	172100	380212940	5040	5040	5040	5040	0
78	20230911	172000	380212940	5040	5040	5040	5040	0
79	20230911	171900	380212940	5040	5040	5040	5040	0
80	20230911	171800	380212940	5040	5040	5040	5040	0
81	20230911	171700	380212940	5040	5040	5040	5040	0
82	20230911	171600	380212940	5040	5040	5040	5040	0
83	20230911	171500	380212940	5040	5040	5040	5040	0
84	20230911	171400	380212940	5040	5040	5040	5040	0
85	20230911	171300	380212940	5040	5040	5040	5040	0
86	20230911	171200	380212940	5040	5040	5040	5040	0
87	20230911	171100	380212940	5040	5040	5040	5040	0
88	20230911	171000	380212940	5040	5040	5040	5040	0
89	20230911	170900	380212940	5040	5040	5040	5040	0
90	20230911	170800	380212940	5040	5040	5040	5040	0
91	20230911	170700	380212940	5040	5040	5040	5040	0
92	20230911	170600	380212940	5040	5040	5040	5040	2230
93	20230911	170500	380212940	5040	5040	5040	5040	0
94	20230911	170400	380212940	5040	5040	5040	5040	0
95	20230911	170300	380212940	5040	5040	5040	5040	0
96	20230911	170200	380212940	5040	5040	5040	5040	0
97	20230911	170100	380212940	5040	5040	5040	5040	0
98	20230911	170000	380212940	5040	5040	5040	5040	0
99	20230911	165900	380212940	5040	5040	5040	5040	0
100	20230911	165800	380212940	5040	5040	5040	5040	0
101	20230911	165700	380212940	5040	5040	5040	5040	0
102	20230911	165600	380212940	5040	5040	5040	5040	0
103	20230911	165500	380212940	5040	5040	5040	5040	0
104	20230911	165400	380212940	5040	5040	5040	5040	0
105	20230911	165300	380212940	5040	5040	5040	5040	0
106	20230911	165200	380212940	5040	5040	5040	5040	0
107	20230911	165100	380212940	5040	5040	5040	5040	0
108	20230911	165000	380212940	5040	5040	5040	5040	0
109	20230911	164900	380212940	5040	5040	5040	5040	0
110	20230911	164800	380212940	5040	5040	5040	5040	0
111	20230911	164700	380212940	5040	5040	5040	5040	0
112	20230911	164600	380212940	5040	5040	5040	5040	0
113	20230911	164500	380212940	5040	5040	5040	5040	0
114	20230911	164400	380212940	5040	5040	5040	5040	0
115	20230911	164300	380212940	5040	5040	5040	5040	0
116	20230911	164200	380212940	5040	5040	5040	5040	0
117	20230911	164100	380212940	5040	5040	5040	5040	0
118	20230911	164000	380212940	5040	5040	5040	5040	0
119	20230911	163900	380212940	5040	5040	5040	5040	0
120	20230911	163800	380212940	5040	5040	5040	5040	0
121	20230911	163700	380212940	5040	5040	5040	5040	0
122	20230911	163600	380212940	5040	5040	5040	5040	2230
123	20230911	163500	380212940	5040	5040	5040	5040	0
124	20230911	163400	380212940	5040	5040	5040	5040	0
125	20230911	163300	380212940	5040	5040	5040	5040	0
126	20230911	163200	380212940	5040	5040	5040	5040	0
127	20230911	163100	380212940	5040	5040	5040	5040	0
128	20230911	163000	380212940	5040	5040	5040	5040	0
129	20230911	162900	380212940	5040	5040	5040	5040	0
130	20230911	162800	380212940	5040	5040	5040	5040	0
131	20230911	162700	380212940	5040	5040	5040	5040	0
132	20230911	162600	380212940	5040	5040	5040	5040	0
133	20230911	162500	380212940	5040	5040	5040	5040	0
134	20230911	162400	380212940	5040	5040	5040	5040	0
135	20230911	162300	380212940	5040	5040	5040	5040	0
136	20230911	162200	380212940	5040	5040	5040	5040	0
137	20230911	162100	380212940	5040	5040	5040	5040	0
138	20230911	162000	380212940	5040	5040	5040	5040	0
139	20230911	161900	380212940	5040	5040	5040	5040	0
140	20230911	161800	380212940	5040	5040	5040	5040	0
141	20230911	161700	380212940	5040	5040	5040	5040	0
142	20230911	161600	380212940	5040	5040	5040	5040	0
143	20230911	161500	380212940	5040	5040	5040	5040	0
144	20230911	161400	380212940	5040	5040	5040	5040	0
145	20230911	161300	380212940	5040	5040	5040	5040	0
146	20230911	161200	380212940	5040	5040	5040	5040	0
147	20230911	161100	380212940	5040	5040	5040	5040	0
148	20230911	161000	380212940	5040	5040	5040	5040	0
149	20230911	160900	380212940	5040	5040	5040	5040	0
150	20230911	160800	380212940	5040	5040	5040	5040	0
151	20230911	160700	380212940	5040	5040	5040	5040	0
152	20230911	160600	380212940	5040	5040	5040	5040	2230
153	20230911	160500	380212940	5040	5040	5040	5040	0
154	20230911	160400	380212940	5040	5040	5040	5040	0
155	20230911	160300	380212940	5040	5040	5040	5040	0
156	20230911	160200	380212940	5040	5040	5040	5040	0
157	20230911	160100	380212940	5040	5040	5040	5040	0
158	20230911	160000	380212940	5040	5040	5040	5040	0
159	20230911	155900	380212940	5040	5040	5040	5040	0
160	20230911	155800	380212940	5040	5040	5040	5040	0
161	20230911	155700	380212940	5040	5040	5040	5040	0
162	20230911	155600	380212940	5040	5040	5040	5040	0
163	20230911	155500	380212940	5040	5040	5040	5040	0
164	20230911	155400	380212940	5040	5040	5040	5040	0
165	20230911	155300	380212940	5040	5040	5040	5040	0
166	20230911	155200	380212940	5040	5040	5040	5040	0
167	20230911	155100	380212940	5040	5040	5040	5040	0
168	20230911	155000	380212940	5040	5040	5040	5040	0
169	20230911	154900	380212940	5040	5040	5040	5040	0
170	20230911	154800	380212940	5040	5040	5040	5040	0
171	20230911	154700	380212940	5040	5040	5040	5040	0
172	20230911	154600	380212940	5040	5040	5040	5040	0
173	20230911	154500	380212940	5040	5040	5040	5040	0
174	20230911	154400	380212940	5040	5040	5040	5040	0
175	20230911	154300	380212940	5040	5040	5040	5040	0
176	20230911	154200	380212940	5040	5040	5040	5040	0
177	20230911	154100	380212940	5040	5040	5040	5040	0
178	20230911	154000	380212940	5040	5040	5040	5040	0
179	20230911	153900	380212940	5040	5040	5040	5040	0
180	20230911	153800	380212940	5040	5040	5040	5040	0
181	20230911	153700	380212940	5040	5040	5040	5040	0
182	20230911	153600	380212940	5040	5040	5040	5040	2230
183	20230911	153500	380212940	5040	5040	5040	5040	0
184	20230911	153400	380212940	5040	5040	5040	5040	0
185	20230911	153300	380212940	5040	5040	5040	5040	0
186	20230911	153200	380212940	5040	5040	5040	5040	0
187	20230911	153100	380212940	5040	5040	5040	5040	0
188	20230911	153000	380212940	5040	5040	5040	5040	2230
189	20230911	152900	368973740	5030	5030	5030	5030	0
190	20230911	152800	368973740	5030	5030	5030	5030	0
191	20230911	152700	368973740	5030	5030	5030	5030	0
192	20230911	152600	368973740	5030	5030	5030	5030	0
193	20230911	152500	368973740	5030	5030	5030	5030	0
194	20230911	152400	368973740	5030	5030	5030	5030	0
195	20230911	152300	368973740	5030	5030	5030	5030	0
196	20230911	152200	368973740	5030	5030	5030	5030	0
197	20230911	152100	368973740	5030	5030	5030	5030	0
198	20230911	152000	368973740	5030	5030	5030	5030	0
199	20230911	151900	368973740	5030	5050	5050	5030	749
200	20230911	151800	365205290	5050	5040	5050	5040	2192
201	20230911	151700	354157330	5040	5040	5040	5040	11
202	20230911	151600	354101890	5030	5030	5030	5030	1000
203	20230911	151500	349071890	5040	5040	5040	5040	0
204	20230911	151400	349071890	5040	5040	5040	5040	21
205	20230911	151300	348966050	5030	5040	5040	5030	13
206	20230911	151200	348900540	5040	5040	5040	5040	27
207	20230911	151100	348764460	5040	5040	5040	5040	470
208	20230911	151000	346395660	5050	5050	5050	5050	44
209	20230911	150900	346173460	5050	5050	5050	5050	0
210	20230911	150800	346173460	5050	5050	5050	5050	1
211	20230911	150700	346168410	5050	5050	5050	5050	50
212	20230911	150600	345915910	5050	5040	5050	5040	38
213	20230911	150500	345724380	5040	5040	5040	5040	703
214	20230911	150400	342181260	5010	5040	5040	5010	4509
215	20230911	150300	319570230	5050	5050	5050	5050	10
216	20230911	150200	319519730	5050	5050	5050	5050	0
217	20230911	150100	319519730	5050	5050	5050	5050	0
218	20230911	150000	319519730	5050	5050	5050	5050	4
219	20230911	145900	319499530	5050	5050	5050	5050	0
220	20230911	145800	319499530	5050	5050	5050	5050	0
221	20230911	145700	319499530	5050	5050	5050	5050	0
222	20230911	145600	319499530	5050	5050	5050	5050	5
223	20230911	145500	319474280	5050	5050	5050	5050	0
224	20230911	145400	319474280	5050	5050	5050	5050	0
225	20230911	145300	319474280	5050	5050	5050	5050	10
226	20230911	145200	319423780	5050	5050	5050	5050	15
227	20230911	145100	319348030	5040	5040	5040	5040	0
228	20230911	145000	319348030	5040	5040	5040	5040	0
229	20230911	144900	319348030	5040	5040	5040	5040	0
230	20230911	144800	319348030	5040	5040	5040	5040	15
231	20230911	144700	319272430	5030	5030	5030	5030	39
232	20230911	144600	319076260	5030	5030	5030	5020	2674
233	20230911	144500	305641540	5030	5030	5030	5030	32
234	20230911	144400	305480580	5030	5030	5030	5030	0
235	20230911	144300	305480580	5030	5030	5030	5030	200
236	20230911	144200	304474580	5040	5040	5040	5040	0
237	20230911	144100	304474580	5040	5040	5040	5040	20
238	20230911	144000	304373780	5030	5030	5030	5030	0
239	20230911	143900	304373780	5030	5030	5030	5030	0
240	20230911	143800	304373780	5030	5030	5030	5030	0
241	20230911	143700	304373780	5030	5030	5030	5030	0
242	20230911	143600	304373780	5030	5030	5030	5030	1
243	20230911	143500	304368750	5040	5040	5040	5040	0
244	20230911	143400	304368750	5040	5040	5040	5040	2
245	20230911	143300	304358670	5020	5020	5020	5020	0
246	20230911	143200	304358670	5020	5040	5040	5020	202
247	20230911	143100	303344590	5040	5020	5040	5020	254
248	20230911	143000	302069430	5010	5010	5010	5010	0
249	20230911	142900	302069430	5010	5020	5020	5010	2222
250	20230911	142800	290915410	5030	5070	5070	5030	4683
251	20230911	142700	267331490	5070	5070	5070	5070	0
252	20230911	142600	267331490	5070	5070	5070	5070	1
253	20230911	142500	267326420	5070	5070	5070	5070	4
254	20230911	142400	267306140	5050	5050	5050	5050	0
255	20230911	142300	267306140	5050	5050	5050	5050	0
256	20230911	142200	267306140	5050	5050	5050	5050	0
257	20230911	142100	267306140	5050	5050	5050	5050	0
258	20230911	142000	267306140	5050	5050	5050	5050	0
259	20230911	141900	267306140	5050	5050	5050	5050	0
260	20230911	141800	267306140	5050	5050	5050	5050	0
261	20230911	141700	267306140	5050	5050	5050	5050	10
262	20230911	141600	267255640	5080	5040	5080	5040	1272
263	20230911	141500	260834300	5040	5050	5050	5040	3500
264	20230911	141400	243187010	5060	5060	5060	5060	0
265	20230911	141300	243187010	5060	5060	5060	5060	0
266	20230911	141200	243187010	5060	5060	5060	5060	0
267	20230911	141100	243187010	5060	5060	5060	5060	269
268	20230911	141000	241825870	5060	5070	5070	5060	1266
269	20230911	140900	235418440	5070	5070	5070	5070	0
270	20230911	140800	235418440	5070	5070	5070	5070	0
271	20230911	140700	235418440	5070	5070	5070	5070	0
272	20230911	140600	235418440	5070	5070	5070	5070	0
273	20230911	140500	235418440	5070	5070	5070	5070	1
274	20230911	140400	235413370	5070	5070	5070	5070	0
275	20230911	140300	235413370	5070	5070	5070	5070	33
276	20230911	140200	235246060	5090	5090	5090	5090	0
277	20230911	140100	235246060	5090	5090	5090	5090	0
278	20230911	140000	235246060	5090	5090	5090	5090	0
279	20230911	135900	235246060	5090	5090	5090	5090	0
280	20230911	135800	235246060	5090	5090	5090	5090	0
281	20230911	135700	235246060	5090	5090	5090	5090	0
282	20230911	135600	235246060	5090	5090	5090	5090	1
283	20230911	135500	235240970	5090	5090	5090	5090	0
284	20230911	135400	235240970	5090	5090	5090	5090	0
285	20230911	135300	235240970	5090	5090	5090	5090	0
286	20230911	135200	235240970	5090	5090	5090	5090	1
287	20230911	135100	235235880	5090	5090	5090	5090	0
288	20230911	135000	235235880	5090	5090	5090	5090	0
289	20230911	134900	235235880	5090	5090	5090	5090	2
290	20230911	134800	235225700	5070	5070	5070	5070	0
291	20230911	134700	235225700	5070	5070	5070	5070	0
292	20230911	134600	235225700	5070	5070	5070	5070	0
293	20230911	134500	235225700	5070	5070	5070	5070	0
294	20230911	134400	235225700	5070	5070	5070	5070	0
295	20230911	134300	235225700	5070	5070	5070	5070	0
296	20230911	134200	235225700	5070	5070	5070	5070	0
297	20230911	134100	235225700	5070	5070	5070	5070	0
298	20230911	134000	235225700	5070	5070	5070	5070	0
299	20230911	133900	235225700	5070	5070	5070	5070	0
300	20230911	133800	235225700	5070	5070	5070	5070	0
301	20230911	133700	235225700	5070	5070	5070	5070	0
302	20230911	133600	235225700	5070	5070	5070	5070	10
303	20230911	133500	235175000	5060	5060	5060	5060	0
304	20230911	133400	235175000	5060	5060	5060	5060	0
305	20230911	133300	235175000	5060	5060	5060	5060	0
306	20230911	133200	235175000	5060	5060	5060	5060	0
307	20230911	133100	235175000	5060	5060	5060	5060	0
308	20230911	133000	235175000	5060	5060	5060	5060	371
309	20230911	132900	233297740	5100	5100	5100	5100	0
310	20230911	132800	233297740	5100	5100	5100	5080	4
311	20230911	132700	233277360	5080	5080	5080	5080	29
312	20230911	132600	233130040	5080	5080	5080	5080	0
313	20230911	132500	233130040	5080	5080	5080	5080	60
314	20230911	132400	232825240	5080	5080	5080	5080	0
315	20230911	132300	232825240	5080	5080	5080	5080	0
316	20230911	132200	232825240	5080	5080	5080	5080	504
317	20230911	132100	230264920	5060	5060	5060	5060	0
318	20230911	132000	230264920	5060	5060	5060	5060	0
319	20230911	131900	230264920	5060	5060	5060	5060	0
320	20230911	131800	230264920	5060	5060	5060	5060	0
321	20230911	131700	230264920	5060	5060	5060	5060	0
322	20230911	131600	230264920	5060	5060	5060	5060	0
323	20230911	131500	230264920	5060	5060	5060	5060	1
324	20230911	131400	230259860	5060	5060	5060	5060	0
325	20230911	131300	230259860	5060	5060	5060	5060	1
326	20230911	131200	230254800	5060	5060	5060	5060	0
327	20230911	131100	230254800	5060	5060	5060	5060	0
328	20230911	131000	230254800	5060	5080	5080	5060	297
329	20230911	130900	228751940	5060	5060	5060	5060	0
330	20230911	130800	228751940	5060	5060	5060	5060	6
331	20230911	130700	228721580	5060	5060	5060	5060	0
332	20230911	130600	228721580	5060	5060	5060	5060	0
333	20230911	130500	228721580	5060	5060	5060	5060	0
334	20230911	130400	228721580	5060	5060	5060	5060	4
335	20230911	130300	228701340	5060	5060	5060	5060	0
336	20230911	130200	228701340	5060	5060	5060	5060	0
337	20230911	130100	228701340	5060	5060	5060	5060	1030
338	20230911	130000	223489540	5060	5060	5060	5060	0
339	20230911	125900	223489540	5060	5060	5060	5060	0
340	20230911	125800	223489540	5060	5060	5060	5060	0
341	20230911	125700	223489540	5060	5060	5060	5060	0
342	20230911	125600	223489540	5060	5060	5060	5060	180
343	20230911	125500	222578740	5060	5060	5060	5060	0
344	20230911	125400	222578740	5060	5060	5060	5060	0
345	20230911	125300	222578740	5060	5060	5060	5060	0
346	20230911	125200	222578740	5060	5060	5060	5060	0
347	20230911	125100	222578740	5060	5060	5060	5060	0
348	20230911	125000	222578740	5060	5060	5060	5060	0
349	20230911	124900	222578740	5060	5060	5060	5060	0
350	20230911	124800	222578740	5060	5060	5060	5060	0
351	20230911	124700	222578740	5060	5060	5060	5060	246
352	20230911	124600	221333980	5080	5080	5080	5080	0
353	20230911	124500	221333980	5080	5080	5080	5080	0
354	20230911	124400	221333980	5080	5080	5080	5080	0
355	20230911	124300	221333980	5080	5080	5080	5080	17
356	20230911	124200	221247620	5080	5100	5100	5080	168
357	20230911	124100	220390940	5100	5100	5100	5100	0
358	20230911	124000	220390940	5100	5100	5100	5100	1
359	20230911	123900	220385840	5110	5110	5110	5110	0
360	20230911	123800	220385840	5110	5110	5110	5110	0
361	20230911	123700	220385840	5110	5110	5110	5110	0
362	20230911	123600	220385840	5110	5110	5110	5110	0
363	20230911	123500	220385840	5110	5110	5110	5110	0
364	20230911	123400	220385840	5110	5110	5110	5110	0
365	20230911	123300	220385840	5110	5110	5110	5110	0
366	20230911	123200	220385840	5110	5100	5110	5100	55
367	20230911	123100	220105090	5100	5090	5100	5090	110
368	20230911	123000	219544600	5090	5090	5090	5090	51
369	20230911	122900	219285010	5080	5070	5080	5070	200
370	20230911	122800	218271000	5060	5060	5060	5060	300
371	20230911	122700	216753000	5060	5060	5060	5060	10
372	20230911	122600	216702400	5070	5070	5070	5070	0
373	20230911	122500	216702400	5070	5070	5070	5070	0
374	20230911	122400	216702400	5070	5070	5070	5070	347
375	20230911	122300	214943110	5060	5060	5060	5060	0
376	20230911	122200	214943110	5060	5060	5060	5060	0
377	20230911	122100	214943110	5060	5060	5060	5060	0
378	20230911	122000	214943110	5060	5060	5060	5060	0
379	20230911	121900	214943110	5060	5060	5060	5060	53
380	20230911	121800	214674930	5040	5040	5040	5040	0
381	20230911	121700	214674930	5040	5040	5040	5040	144
382	20230911	121600	213949170	5060	5060	5060	5060	4
383	20230911	121500	213928930	5050	5060	5060	5050	1307
384	20230911	121400	207318020	5050	5050	5050	5050	198
385	20230911	121300	206318120	5070	5070	5070	5070	0
386	20230911	121200	206318120	5070	5070	5070	5070	0
387	20230911	121100	206318120	5070	5070	5070	5070	1
388	20230911	121000	206313050	5040	5060	5060	5040	763
389	20230911	120900	202464400	5080	5080	5080	5080	0
390	20230911	120800	202464400	5080	5080	5080	5080	34
391	20230911	120700	202291680	5060	5080	5080	5060	155
392	20230911	120600	201507180	5090	5090	5090	5090	0
393	20230911	120500	201507180	5090	5090	5090	5090	0
394	20230911	120400	201507180	5090	5090	5090	5090	0
395	20230911	120300	201507180	5090	5090	5090	5090	0
396	20230911	120200	201507180	5090	5090	5090	5090	1
397	20230911	120100	201502090	5060	5060	5060	5060	0
398	20230911	120000	201502090	5060	5060	5060	5060	20
399	20230911	115900	201400890	5090	5090	5090	5090	0
400	20230911	115800	201400890	5090	5090	5090	5090	1
401	20230911	115700	201395800	5060	5060	5060	5060	3
402	20230911	115600	201380620	5060	5060	5060	5060	0
403	20230911	115500	201380620	5060	5060	5060	5060	148
404	20230911	115400	200631740	5060	5070	5070	5050	943
405	20230911	115300	195861730	5080	5080	5080	5080	254
406	20230911	115200	194571410	5090	5090	5090	5090	428
407	20230911	115100	192392890	5100	5100	5100	5100	0
408	20230911	115000	192392890	5100	5100	5100	5100	0
409	20230911	114900	192392890	5100	5100	5100	5100	0
410	20230911	114800	192392890	5100	5100	5100	5100	147
411	20230911	114700	191643190	5120	5120	5120	5120	0
412	20230911	114600	191643190	5120	5120	5120	5120	0
413	20230911	114500	191643190	5120	5120	5120	5120	10
414	20230911	114400	191591990	5120	5120	5120	5120	240
415	20230911	114300	190363190	5120	5120	5120	5120	0
416	20230911	114200	190363190	5120	5120	5120	5120	0
417	20230911	114100	190363190	5120	5120	5120	5120	0
418	20230911	114000	190363190	5120	5120	5120	5120	10
419	20230911	113900	190311990	5120	5120	5120	5120	0
420	20230911	113800	190311990	5120	5120	5120	5120	0
421	20230911	113700	190311990	5120	5100	5120	5100	7
422	20230911	113600	190276230	5100	5100	5100	5100	0
423	20230911	113500	190276230	5100	5100	5100	5100	0
424	20230911	113400	190276230	5100	5100	5100	5100	0
425	20230911	113300	190276230	5100	5100	5100	5100	0
426	20230911	113200	190276230	5100	5100	5100	5100	15
427	20230911	113100	190199730	5120	5120	5120	5120	13
428	20230911	113000	190133170	5100	5100	5100	5100	0
429	20230911	112900	190133170	5100	5100	5100	5100	1
430	20230911	112800	190128070	5100	5120	5120	5100	31
431	20230911	112700	189969370	5120	5100	5120	5100	26
432	20230911	112600	189836750	5120	5120	5120	5120	6
433	20230911	112500	189806030	5120	5120	5120	5120	58
434	20230911	112400	189509070	5130	5130	5130	5130	1
435	20230911	112300	189503940	5130	5130	5130	5130	0
436	20230911	112200	189503940	5130	5130	5130	5130	55
437	20230911	112100	189221790	5130	5130	5130	5130	15
438	20230911	112000	189144840	5100	5100	5100	5100	153
439	20230911	111900	188364540	5100	5100	5100	5100	0
440	20230911	111800	188364540	5100	5100	5100	5100	22
441	20230911	111700	188252340	5090	5130	5130	5090	2174
442	20230911	111600	177183750	5110	5130	5130	5110	115
443	20230911	111500	176594300	5130	5130	5130	5130	1
444	20230911	111400	176589170	5110	5110	5110	5110	0
445	20230911	111300	176589170	5110	5110	5110	5110	1
446	20230911	111200	176584060	5110	5110	5110	5110	0
447	20230911	111100	176584060	5110	5130	5130	5110	397
448	20230911	111000	174547470	5130	5110	5130	5110	14
449	20230911	110900	174475890	5130	5130	5130	5130	0
450	20230911	110800	174475890	5130	5130	5130	5130	0
451	20230911	110700	174475890	5130	5130	5130	5130	0
452	20230911	110600	174475890	5130	5130	5130	5130	0
453	20230911	110500	174475890	5130	5120	5130	5120	2455
454	20230911	110400	161882970	5110	5120	5120	5100	803
455	20230911	110300	157781380	5120	5120	5120	5120	3
456	20230911	110200	157766020	5130	5130	5130	5120	255
457	20230911	110100	156460240	5130	5090	5130	5090	4882
458	20230911	110000	131564910	5090	5080	5090	5070	320
459	20230911	105900	129938480	5070	5070	5070	5070	0
460	20230911	105800	129938480	5070	5070	5070	5070	47
461	20230911	105700	129700190	5070	5070	5070	5070	100
462	20230911	105600	129193190	5070	5070	5070	5070	0
463	20230911	105500	129193190	5070	5070	5070	5070	5
464	20230911	105400	129167840	5090	5090	5090	5090	0
465	20230911	105300	129167840	5090	5090	5090	5090	0
466	20230911	105200	129167840	5090	5090	5090	5090	0
467	20230911	105100	129167840	5090	5090	5090	5090	14
468	20230911	105000	129096580	5090	5080	5090	5080	1055
469	20230911	104900	123733600	5080	5060	5080	5060	1885
470	20230911	104800	114182590	5050	5050	5050	5050	1036
471	20230911	104700	108950790	5050	5050	5050	5050	2
472	20230911	104600	108940690	5040	5040	5040	5040	50
473	20230911	104500	108688690	5040	5040	5040	5040	112
474	20230911	104400	108124210	5030	5030	5030	5030	62
475	20230911	104300	107812350	5040	5040	5040	5040	0
476	20230911	104200	107812350	5040	5040	5040	5040	187
477	20230911	104100	106869870	5040	5040	5040	5040	16
478	20230911	104000	106789230	5010	5030	5030	5010	50
479	20230911	103900	106537810	5050	5050	5050	5050	0
480	20230911	103800	106537810	5050	5050	5050	5050	0
481	20230911	103700	106537810	5050	5050	5050	5050	0
482	20230911	103600	106537810	5050	5050	5050	5050	10
483	20230911	103500	106487310	5050	5050	5050	5050	0
484	20230911	103400	106487310	5050	5050	5050	5050	0
485	20230911	103300	106487310	5050	5050	5050	5050	0
486	20230911	103200	106487310	5050	5040	5050	5040	20
487	20230911	103100	106386480	5050	5040	5050	5040	14
488	20230911	103000	106315890	5020	5020	5020	5020	100
489	20230911	102900	105813890	5020	5020	5020	5020	40
490	20230911	102800	105613090	5040	5040	5040	5040	0
491	20230911	102700	105613090	5040	5040	5040	5040	0
492	20230911	102600	105613090	5040	5040	5040	5040	5
493	20230911	102500	105587890	5040	5040	5040	5040	500
494	20230911	102400	103067890	5050	5050	5050	5050	0
495	20230911	102300	103067890	5050	5050	5050	5050	0
496	20230911	102200	103067890	5050	5050	5050	5050	0
497	20230911	102100	103067890	5050	5050	5050	5050	14
498	20230911	102000	102997190	5050	5050	5050	5050	1
499	20230911	101900	102992140	5030	5030	5030	5030	158
500	20230911	101800	102197400	5020	5020	5020	5020	1
501	20230911	101700	102192380	5020	5020	5020	5020	0
502	20230911	101600	102192380	5020	5010	5020	5010	416
503	20230911	101500	100107150	5030	5030	5030	5030	0
504	20230911	101400	100107150	5030	5030	5030	5030	367
505	20230911	101300	98261140	5030	5030	5030	5030	0
506	20230911	101200	98261140	5030	5030	5030	5030	0
507	20230911	101100	98261140	5030	5030	5030	5030	14
508	20230911	101000	98190720	5010	5020	5020	5010	201
509	20230911	100900	97183700	5020	5020	5020	5020	151
510	20230911	100800	96425680	5010	5030	5030	5010	61
511	20230911	100700	96119430	5030	5030	5030	5030	1
512	20230911	100600	96114400	5010	5030	5030	5010	1000
513	20230911	100500	91103700	5030	5030	5030	5030	555
514	20230911	100400	88312050	5050	5050	5050	5050	0
515	20230911	100300	88312050	5050	5050	5050	5050	0
516	20230911	100200	88312050	5050	5050	5050	5050	4
517	20230911	100100	88291850	5050	5050	5050	5050	14
518	20230911	100000	88221150	5050	5050	5050	5050	0
519	20230911	095900	88221150	5050	5050	5050	5050	15
520	20230911	095800	88145400	5050	5050	5050	5050	0
521	20230911	095700	88145400	5050	5050	5050	5050	0
522	20230911	095600	88145400	5050	5050	5050	5050	0
523	20230911	095500	88145400	5050	5050	5050	5050	0
524	20230911	095400	88145400	5050	5020	5050	5020	800
525	20230911	095300	84114400	5030	5030	5030	5030	0
526	20230911	095200	84114400	5030	5030	5030	5030	274
527	20230911	095100	82736180	5010	5010	5010	5010	745
528	20230911	095000	79003730	5030	5040	5040	5010	104
529	20230911	094900	78481240	5050	5050	5050	5050	0
530	20230911	094800	78481240	5050	5050	5050	5050	0
531	20230911	094700	78481240	5050	5050	5050	5050	0
532	20230911	094600	78481240	5050	5050	5050	5050	1
533	20230911	094500	78476190	5050	5050	5050	5050	0
534	20230911	094400	78476190	5050	5050	5050	5050	300
535	20230911	094300	76961190	5050	5050	5050	5050	50
536	20230911	094200	76708690	5040	5040	5040	5040	2
537	20230911	094100	76698610	5040	5040	5040	5040	4
538	20230911	094000	76678450	5040	5040	5050	5040	42
539	20230911	093900	76466760	5040	5050	5050	5040	452
540	20230911	093800	74184170	5050	5050	5050	5050	100
541	20230911	093700	73679170	5050	5050	5050	5050	14
542	20230911	093600	73608470	5040	5040	5040	5040	4
543	20230911	093500	73588310	5040	5040	5040	5040	169
544	20230911	093400	72736550	5050	5050	5050	5050	100
545	20230911	093300	72231550	5040	5040	5040	5040	303
546	20230911	093200	70704430	5050	5040	5050	5040	692
547	20230911	093100	67216700	5040	5040	5040	5040	13
548	20230911	093000	67151180	5040	5040	5040	5040	0
549	20230911	092900	67151180	5040	5040	5040	5040	1
550	20230911	092800	67146140	5010	5020	5020	5010	1509
551	20230911	092700	59585780	5010	5010	5010	5010	0
552	20230911	092600	59585780	5010	5010	5010	5010	0
553	20230911	092500	59585780	5010	5020	5020	5010	300
554	20230911	092400	58082350	5010	5020	5020	5010	545
555	20230911	092300	55350560	5040	5020	5040	5010	301
556	20230911	092200	53840620	5010	5040	5040	5010	1122
557	20230911	092100	48214200	5040	5040	5040	5040	2818
558	20230911	092000	34011480	5060	5050	5060	5050	1255
559	20230911	091900	27671760	5040	5050	5050	5040	197
560	20230911	091800	26677880	5040	5040	5040	5040	0
561	20230911	091700	26677880	5040	5060	5060	5040	158
562	20230911	091600	25880120	5050	5070	5070	5050	316
563	20230911	091500	24283600	5070	5070	5070	5070	1
564	20230911	091400	24278530	5050	5070	5070	5050	850
565	20230911	091300	19975360	5050	5080	5080	5050	1188
566	20230911	091200	13964820	5090	5080	5090	5080	5
567	20230911	091100	13939380	5060	5070	5070	5060	239
568	20230911	091000	12729920	5090	5090	5090	5090	39
569	20230911	090900	12531410	5070	5070	5070	5070	0
570	20230911	090800	12531410	5070	5070	5070	5070	153
571	20230911	090700	11755700	5080	5080	5080	5080	50
572	20230911	090600	11501700	5070	5040	5070	5040	96
573	20230911	090500	11016880	5030	5080	5100	5030	1368
574	20230911	090400	4066520	5080	5080	5080	5080	12
575	20230911	090300	4005560	5080	5080	5080	5080	65
576	20230911	090200	3675360	5070	5050	5070	5050	69
577	20230911	090100	3325550	5030	5030	5030	5030	0
578	20230911	090000	3325550	5030	5020	5050	5020	662