KissMeData/123040/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195200	889688980	5520	5520	5520	5520	6765
3	20230914	195100	889688980	5520	5520	5520	5520	0
4	20230914	195000	889688980	5520	5520	5520	5520	0
5	20230914	194900	889688980	5520	5520	5520	5520	0
6	20230914	194800	889688980	5520	5520	5520	5520	0
7	20230914	194700	889688980	5520	5520	5520	5520	0
8	20230914	194600	889688980	5520	5520	5520	5520	0
9	20230914	194500	889688980	5520	5520	5520	5520	0
10	20230914	194400	889688980	5520	5520	5520	5520	0
11	20230914	194300	889688980	5520	5520	5520	5520	0
12	20230914	194200	889688980	5520	5520	5520	5520	0
13	20230914	194100	889688980	5520	5520	5520	5520	0
14	20230914	194000	889688980	5520	5520	5520	5520	0
15	20230914	193900	889688980	5520	5520	5520	5520	0
16	20230914	193800	889688980	5520	5520	5520	5520	0
17	20230914	193700	889688980	5520	5520	5520	5520	0
18	20230914	193600	889688980	5520	5520	5520	5520	0
19	20230914	193500	889688980	5520	5520	5520	5520	0
20	20230914	193400	889688980	5520	5520	5520	5520	0
21	20230914	193300	889688980	5520	5520	5520	5520	0
22	20230914	193200	889688980	5520	5520	5520	5520	0
23	20230914	193100	889688980	5520	5520	5520	5520	0
24	20230914	193000	889688980	5520	5520	5520	5520	0
25	20230914	192900	889688980	5520	5520	5520	5520	0
26	20230914	192800	889688980	5520	5520	5520	5520	0
27	20230914	192700	889688980	5520	5520	5520	5520	0
28	20230914	192600	889688980	5520	5520	5520	5520	0
29	20230914	192500	889688980	5520	5520	5520	5520	0
30	20230914	192400	889688980	5520	5520	5520	5520	0
31	20230914	192300	889688980	5520	5520	5520	5520	0
32	20230914	192200	889688980	5520	5520	5520	5520	6765
33	20230914	192100	889688980	5520	5520	5520	5520	0
34	20230914	192000	889688980	5520	5520	5520	5520	0
35	20230914	191900	889688980	5520	5520	5520	5520	0
36	20230914	191800	889688980	5520	5520	5520	5520	0
37	20230914	191700	889688980	5520	5520	5520	5520	0
38	20230914	191600	889688980	5520	5520	5520	5520	0
39	20230914	191500	889688980	5520	5520	5520	5520	0
40	20230914	191400	889688980	5520	5520	5520	5520	0
41	20230914	191300	889688980	5520	5520	5520	5520	0
42	20230914	191200	889688980	5520	5520	5520	5520	0
43	20230914	191100	889688980	5520	5520	5520	5520	0
44	20230914	191000	889688980	5520	5520	5520	5520	0
45	20230914	190900	889688980	5520	5520	5520	5520	0
46	20230914	190800	889688980	5520	5520	5520	5520	0
47	20230914	190700	889688980	5520	5520	5520	5520	0
48	20230914	190600	889688980	5520	5520	5520	5520	0
49	20230914	190500	889688980	5520	5520	5520	5520	0
50	20230914	190400	889688980	5520	5520	5520	5520	0
51	20230914	190300	889688980	5520	5520	5520	5520	0
52	20230914	190200	889688980	5520	5520	5520	5520	0
53	20230914	190100	889688980	5520	5520	5520	5520	0
54	20230914	190000	889688980	5520	5520	5520	5520	0
55	20230914	185900	889688980	5520	5520	5520	5520	0
56	20230914	185800	889688980	5520	5520	5520	5520	0
57	20230914	185700	889688980	5520	5520	5520	5520	0
58	20230914	185600	889688980	5520	5520	5520	5520	0
59	20230914	185500	889688980	5520	5520	5520	5520	0
60	20230914	185400	889688980	5520	5520	5520	5520	0
61	20230914	185300	889688980	5520	5520	5520	5520	0
62	20230914	185200	889688980	5520	5520	5520	5520	6765
63	20230914	185100	889688980	5520	5520	5520	5520	0
64	20230914	185000	889688980	5520	5520	5520	5520	0
65	20230914	184900	889688980	5520	5520	5520	5520	0
66	20230914	184800	889688980	5520	5520	5520	5520	0
67	20230914	184700	889688980	5520	5520	5520	5520	0
68	20230914	184600	889688980	5520	5520	5520	5520	0
69	20230914	184500	889688980	5520	5520	5520	5520	0
70	20230914	184400	889688980	5520	5520	5520	5520	0
71	20230914	184300	889688980	5520	5520	5520	5520	0
72	20230914	184200	889688980	5520	5520	5520	5520	0
73	20230914	184100	889688980	5520	5520	5520	5520	0
74	20230914	184000	889688980	5520	5520	5520	5520	0
75	20230914	183900	889688980	5520	5520	5520	5520	0
76	20230914	183800	889688980	5520	5520	5520	5520	0
77	20230914	183700	889688980	5520	5520	5520	5520	0
78	20230914	183600	889688980	5520	5520	5520	5520	0
79	20230914	183500	889688980	5520	5520	5520	5520	0
80	20230914	183400	889688980	5520	5520	5520	5520	0
81	20230914	183300	889688980	5520	5520	5520	5520	0
82	20230914	183200	889688980	5520	5520	5520	5520	0
83	20230914	183100	889688980	5520	5520	5520	5520	0
84	20230914	183000	889688980	5520	5520	5520	5520	0
85	20230914	182900	889688980	5520	5520	5520	5520	0
86	20230914	182800	889688980	5520	5520	5520	5520	0
87	20230914	182700	889688980	5520	5520	5520	5520	0
88	20230914	182600	889688980	5520	5520	5520	5520	0
89	20230914	182500	889688980	5520	5520	5520	5520	0
90	20230914	182400	889688980	5520	5520	5520	5520	0
91	20230914	182300	889688980	5520	5520	5520	5520	0
92	20230914	182200	889688980	5520	5520	5520	5520	6765
93	20230914	182100	889688980	5520	5520	5520	5520	0
94	20230914	182000	889688980	5520	5520	5520	5520	0
95	20230914	181900	889688980	5520	5520	5520	5520	0
96	20230914	181800	889688980	5520	5520	5520	5520	0
97	20230914	181700	889688980	5520	5520	5520	5520	0
98	20230914	181600	889688980	5520	5520	5520	5520	0
99	20230914	181500	889688980	5520	5520	5520	5520	0
100	20230914	181400	889688980	5520	5520	5520	5520	0
101	20230914	181300	889688980	5520	5520	5520	5520	0
102	20230914	181200	889688980	5520	5520	5520	5520	0
103	20230914	181100	889688980	5520	5520	5520	5520	0
104	20230914	181000	889688980	5520	5520	5520	5520	0
105	20230914	180900	889688980	5520	5520	5520	5520	0
106	20230914	180800	889688980	5520	5520	5520	5520	0
107	20230914	180700	889688980	5520	5520	5520	5520	0
108	20230914	180600	889688980	5520	5520	5520	5520	0
109	20230914	180500	889688980	5520	5520	5520	5520	0
110	20230914	180400	889688980	5520	5520	5520	5520	0
111	20230914	180300	889688980	5520	5520	5520	5520	0
112	20230914	180200	889688980	5520	5520	5520	5520	0
113	20230914	180100	889688980	5520	5520	5520	5520	0
114	20230914	180000	889688980	5520	5520	5520	5520	0
115	20230914	175900	889688980	5520	5520	5520	5520	0
116	20230914	175800	889688980	5520	5520	5520	5520	0
117	20230914	175700	889688980	5520	5520	5520	5520	0
118	20230914	175600	889688980	5520	5520	5520	5520	0
119	20230914	175500	889688980	5520	5520	5520	5520	0
120	20230914	175400	889688980	5520	5520	5520	5520	0
121	20230914	175300	889688980	5520	5520	5520	5520	0
122	20230914	175200	889688980	5520	5520	5520	5520	6765
123	20230914	175100	889688980	5520	5520	5520	5520	0
124	20230914	175000	889688980	5520	5520	5520	5520	0
125	20230914	174900	889688980	5520	5520	5520	5520	0
126	20230914	174800	889688980	5520	5520	5520	5520	0
127	20230914	174700	889688980	5520	5520	5520	5520	0
128	20230914	174600	889688980	5520	5520	5520	5520	0
129	20230914	174500	889688980	5520	5520	5520	5520	0
130	20230914	174400	889688980	5520	5520	5520	5520	0
131	20230914	174300	889688980	5520	5520	5520	5520	0
132	20230914	174200	889688980	5520	5520	5520	5520	0
133	20230914	174100	889688980	5520	5520	5520	5520	0
134	20230914	174000	889688980	5520	5520	5520	5520	0
135	20230914	173900	889688980	5520	5520	5520	5520	0
136	20230914	173800	889688980	5520	5520	5520	5520	0
137	20230914	173700	889688980	5520	5520	5520	5520	0
138	20230914	173600	889688980	5520	5520	5520	5520	0
139	20230914	173500	889688980	5520	5520	5520	5520	0
140	20230914	173400	889688980	5520	5520	5520	5520	0
141	20230914	173300	889688980	5520	5520	5520	5520	0
142	20230914	173200	889688980	5520	5520	5520	5520	0
143	20230914	173100	889688980	5520	5520	5520	5520	0
144	20230914	173000	889688980	5520	5520	5520	5520	0
145	20230914	172900	889688980	5520	5520	5520	5520	0
146	20230914	172800	889688980	5520	5520	5520	5520	0
147	20230914	172700	889688980	5520	5520	5520	5520	0
148	20230914	172600	889688980	5520	5520	5520	5520	0
149	20230914	172500	889688980	5520	5520	5520	5520	0
150	20230914	172400	889688980	5520	5520	5520	5520	0
151	20230914	172300	889688980	5520	5520	5520	5520	0
152	20230914	172200	889688980	5520	5520	5520	5520	6765
153	20230914	172100	889688980	5520	5520	5520	5520	0
154	20230914	172000	889688980	5520	5520	5520	5520	0
155	20230914	171900	889688980	5520	5520	5520	5520	0
156	20230914	171800	889688980	5520	5520	5520	5520	0
157	20230914	171700	889688980	5520	5520	5520	5520	0
158	20230914	171600	889688980	5520	5520	5520	5520	0
159	20230914	171500	889688980	5520	5520	5520	5520	0
160	20230914	171400	889688980	5520	5520	5520	5520	0
161	20230914	171300	889688980	5520	5520	5520	5520	0
162	20230914	171200	889688980	5520	5520	5520	5520	0
163	20230914	171100	889688980	5520	5520	5520	5520	0
164	20230914	171000	889688980	5520	5520	5520	5520	0
165	20230914	170900	889688980	5520	5520	5520	5520	0
166	20230914	170800	889688980	5520	5520	5520	5520	0
167	20230914	170700	889688980	5520	5520	5520	5520	0
168	20230914	170600	889688980	5520	5520	5520	5520	0
169	20230914	170500	889688980	5520	5520	5520	5520	0
170	20230914	170400	889688980	5520	5520	5520	5520	0
171	20230914	170300	889688980	5520	5520	5520	5520	0
172	20230914	170200	889688980	5520	5520	5520	5520	0
173	20230914	170100	889688980	5520	5520	5520	5520	0
174	20230914	170000	889688980	5520	5520	5520	5520	0
175	20230914	165900	889688980	5520	5520	5520	5520	0
176	20230914	165800	889688980	5520	5520	5520	5520	0
177	20230914	165700	889688980	5520	5520	5520	5520	0
178	20230914	165600	889688980	5520	5520	5520	5520	0
179	20230914	165500	889688980	5520	5520	5520	5520	0
180	20230914	165400	889688980	5520	5520	5520	5520	0
181	20230914	165300	889688980	5520	5520	5520	5520	0
182	20230914	165200	889688980	5520	5520	5520	5520	6765
183	20230914	165100	889688980	5520	5520	5520	5520	0
184	20230914	165000	889688980	5520	5520	5520	5520	0
185	20230914	164900	889688980	5520	5520	5520	5520	0
186	20230914	164800	889688980	5520	5520	5520	5520	0
187	20230914	164700	889688980	5520	5520	5520	5520	0
188	20230914	164600	889688980	5520	5520	5520	5520	0
189	20230914	164500	889688980	5520	5520	5520	5520	0
190	20230914	164400	889688980	5520	5520	5520	5520	0
191	20230914	164300	889688980	5520	5520	5520	5520	0
192	20230914	164200	889688980	5520	5520	5520	5520	0
193	20230914	164100	889688980	5520	5520	5520	5520	0
194	20230914	164000	889688980	5520	5520	5520	5520	0
195	20230914	163900	889688980	5520	5520	5520	5520	0
196	20230914	163800	889688980	5520	5520	5520	5520	0
197	20230914	163700	889688980	5520	5520	5520	5520	0
198	20230914	163600	889688980	5520	5520	5520	5520	0
199	20230914	163500	889688980	5520	5520	5520	5520	0
200	20230914	163400	889688980	5520	5520	5520	5520	0
201	20230914	163300	889688980	5520	5520	5520	5520	0
202	20230914	163200	889688980	5520	5520	5520	5520	0
203	20230914	163100	889688980	5520	5520	5520	5520	0
204	20230914	163000	889688980	5520	5520	5520	5520	0
205	20230914	162900	889688980	5520	5520	5520	5520	0
206	20230914	162800	889688980	5520	5520	5520	5520	0
207	20230914	162700	889688980	5520	5520	5520	5520	0
208	20230914	162600	889688980	5520	5520	5520	5520	0
209	20230914	162500	889688980	5520	5520	5520	5520	0
210	20230914	162400	889688980	5520	5520	5520	5520	0
211	20230914	162300	889688980	5520	5520	5520	5520	0
212	20230914	162200	889688980	5520	5520	5520	5520	6765
213	20230914	162100	889688980	5520	5520	5520	5520	0
214	20230914	162000	889688980	5520	5520	5520	5520	0
215	20230914	161900	889688980	5520	5520	5520	5520	0
216	20230914	161800	889688980	5520	5520	5520	5520	0
217	20230914	161700	889688980	5520	5520	5520	5520	0
218	20230914	161600	889688980	5520	5520	5520	5520	0
219	20230914	161500	889688980	5520	5520	5520	5520	0
220	20230914	161400	889688980	5520	5520	5520	5520	0
221	20230914	161300	889688980	5520	5520	5520	5520	0
222	20230914	161200	889688980	5520	5520	5520	5520	0
223	20230914	161100	889688980	5520	5520	5520	5520	0
224	20230914	161000	889688980	5520	5520	5520	5520	0
225	20230914	160900	889688980	5520	5520	5520	5520	0
226	20230914	160800	889688980	5520	5520	5520	5520	0
227	20230914	160700	889688980	5520	5520	5520	5520	0
228	20230914	160600	889688980	5520	5520	5520	5520	0
229	20230914	160500	889688980	5520	5520	5520	5520	0
230	20230914	160400	889688980	5520	5520	5520	5520	0
231	20230914	160300	889688980	5520	5520	5520	5520	0
232	20230914	160200	889688980	5520	5520	5520	5520	0
233	20230914	160100	889688980	5520	5520	5520	5520	0
234	20230914	160000	889688980	5520	5520	5520	5520	0
235	20230914	155900	889688980	5520	5520	5520	5520	0
236	20230914	155800	889688980	5520	5520	5520	5520	0
237	20230914	155700	889688980	5520	5520	5520	5520	0
238	20230914	155600	889688980	5520	5520	5520	5520	0
239	20230914	155500	889688980	5520	5520	5520	5520	0
240	20230914	155400	889688980	5520	5520	5520	5520	0
241	20230914	155300	889688980	5520	5520	5520	5520	0
242	20230914	155200	889688980	5520	5520	5520	5520	6765
243	20230914	155100	889688980	5520	5520	5520	5520	0
244	20230914	155000	889688980	5520	5520	5520	5520	0
245	20230914	154900	889688980	5520	5520	5520	5520	0
246	20230914	154800	889688980	5520	5520	5520	5520	0
247	20230914	154700	889688980	5520	5520	5520	5520	0
248	20230914	154600	889688980	5520	5520	5520	5520	0
249	20230914	154500	889688980	5520	5520	5520	5520	0
250	20230914	154400	889688980	5520	5520	5520	5520	0
251	20230914	154300	889688980	5520	5520	5520	5520	0
252	20230914	154200	889688980	5520	5520	5520	5520	0
253	20230914	154100	889688980	5520	5520	5520	5520	0
254	20230914	154000	889688980	5520	5520	5520	5520	0
255	20230914	153900	889688980	5520	5520	5520	5520	0
256	20230914	153800	889688980	5520	5520	5520	5520	0
257	20230914	153700	889688980	5520	5520	5520	5520	0
258	20230914	153600	889688980	5520	5520	5520	5520	0
259	20230914	153500	889688980	5520	5520	5520	5520	0
260	20230914	153400	889688980	5520	5520	5520	5520	0
261	20230914	153300	889688980	5520	5520	5520	5520	0
262	20230914	153200	889688980	5520	5520	5520	5520	0
263	20230914	153100	889688980	5520	5520	5520	5520	0
264	20230914	153000	889688980	5520	5520	5520	5520	6765
265	20230914	152900	852346180	5510	5510	5510	5510	0
266	20230914	152800	852346180	5510	5510	5510	5510	0
267	20230914	152700	852346180	5510	5510	5510	5510	0
268	20230914	152600	852346180	5510	5510	5510	5510	0
269	20230914	152500	852346180	5510	5510	5510	5510	0
270	20230914	152400	852346180	5510	5510	5510	5510	0
271	20230914	152300	852346180	5510	5510	5510	5510	0
272	20230914	152200	852346180	5510	5510	5510	5510	0
273	20230914	152100	852346180	5510	5510	5510	5510	0
274	20230914	152000	852346180	5510	5510	5510	5510	0
275	20230914	151900	852346180	5510	5510	5520	5510	9332
276	20230914	151800	800924070	5510	5500	5510	5500	757
277	20230914	151700	796753320	5510	5510	5510	5510	161
278	20230914	151600	795866210	5510	5510	5510	5500	893
279	20230914	151500	790954430	5510	5500	5520	5500	7934
280	20230914	151400	747260490	5500	5500	5500	5490	863
281	20230914	151300	742522450	5490	5500	5500	5490	247
282	20230914	151200	741166340	5500	5500	5500	5500	109
283	20230914	151100	740566840	5500	5500	5500	5500	155
284	20230914	151000	739714340	5500	5490	5500	5490	4537
285	20230914	150900	714806170	5480	5480	5490	5480	1131
286	20230914	150800	708608240	5490	5480	5490	5480	1999
287	20230914	150700	697653600	5480	5480	5480	5480	322
288	20230914	150600	695889040	5480	5480	5480	5480	29
289	20230914	150500	695730120	5480	5480	5480	5480	2
290	20230914	150400	695719160	5480	5480	5480	5480	10
291	20230914	150300	695664360	5470	5480	5480	5470	106
292	20230914	150200	695084480	5480	5480	5480	5480	137
293	20230914	150100	694333720	5480	5470	5480	5470	129
294	20230914	150000	693627900	5470	5470	5470	5470	1000
295	20230914	145900	688157900	5470	5480	5480	5470	18
296	20230914	145800	688059290	5480	5480	5480	5480	50
297	20230914	145700	687785290	5470	5480	5480	5470	244
298	20230914	145600	686448190	5480	5470	5480	5470	6
299	20230914	145500	686415340	5480	5480	5480	5480	1021
300	20230914	145400	680820260	5480	5470	5480	5470	56
301	20230914	145300	680513910	5480	5480	5480	5480	5
302	20230914	145200	680486510	5470	5470	5480	5470	1530
303	20230914	145100	672117400	5470	5470	5470	5470	509
304	20230914	145000	669333170	5480	5480	5480	5470	202
305	20230914	144900	668228210	5470	5470	5470	5470	102
306	20230914	144800	667670270	5470	5470	5470	5470	200
307	20230914	144700	666576270	5470	5470	5470	5470	3
308	20230914	144600	666559860	5470	5480	5480	5470	112
309	20230914	144500	665946110	5490	5490	5490	5490	18
310	20230914	144400	665847290	5490	5490	5490	5480	148
311	20230914	144300	665034800	5480	5480	5480	5480	0
312	20230914	144200	665034800	5480	5490	5490	5480	3
313	20230914	144100	665018350	5480	5490	5490	5480	225
314	20230914	144000	663785320	5480	5480	5480	5480	3
315	20230914	143900	663768880	5490	5480	5490	5480	4
316	20230914	143800	663746950	5490	5480	5490	5480	367
317	20230914	143700	661735740	5490	5480	5490	5470	1124
318	20230914	143600	655576190	5480	5470	5480	5470	24
319	20230914	143500	655444900	5470	5470	5480	5470	4204
320	20230914	143400	632448960	5470	5460	5470	5460	3
321	20230914	143300	632432570	5460	5460	5460	5460	0
322	20230914	143200	632432570	5460	5450	5460	5450	9
323	20230914	143100	632383460	5460	5460	5460	5460	500
324	20230914	143000	629653460	5460	5460	5460	5460	2002
325	20230914	142900	618722540	5450	5450	5450	5450	90
326	20230914	142800	618232040	5450	5460	5460	5450	248
327	20230914	142700	616877990	5460	5460	5460	5460	400
328	20230914	142600	614693990	5460	5460	5460	5460	100
329	20230914	142500	614147990	5460	5460	5460	5460	23
330	20230914	142400	614022410	5470	5460	5470	5460	81
331	20230914	142300	613580140	5460	5460	5460	5460	912
332	20230914	142200	608600620	5460	5460	5460	5460	375
333	20230914	142100	606553120	5470	5470	5470	5470	333
334	20230914	142000	604731610	5470	5480	5480	5460	37
335	20230914	141900	604529210	5470	5470	5480	5470	785
336	20230914	141800	600235250	5470	5470	5480	5470	29
337	20230914	141700	600076580	5480	5470	5480	5470	6
338	20230914	141600	600043720	5470	5470	5470	5470	0
339	20230914	141500	600043720	5470	5480	5480	5470	4
340	20230914	141400	600021830	5470	5470	5470	5470	1180
341	20230914	141300	593567230	5470	5470	5470	5470	2
342	20230914	141200	593556290	5480	5480	5480	5480	4
343	20230914	141100	593534370	5470	5480	5480	5470	97
344	20230914	141000	593003760	5480	5470	5480	5470	262
345	20230914	140900	591570600	5480	5480	5480	5480	0
346	20230914	140800	591570600	5480	5480	5480	5470	6
347	20230914	140700	591537750	5480	5480	5480	5470	104
348	20230914	140600	590968830	5480	5480	5480	5470	6
349	20230914	140500	590935980	5470	5470	5470	5470	2
350	20230914	140400	590925040	5480	5470	5480	5470	202
351	20230914	140300	589820080	5470	5470	5470	5470	45
352	20230914	140200	589573930	5470	5470	5470	5470	0
353	20230914	140100	589573930	5470	5470	5470	5470	2
354	20230914	140000	589562990	5470	5470	5470	5470	3
355	20230914	135900	589546580	5480	5480	5480	5480	44
356	20230914	135800	589305460	5480	5470	5480	5470	4
357	20230914	135700	589283560	5480	5480	5480	5480	0
358	20230914	135600	589283560	5480	5470	5480	5470	11
359	20230914	135500	589223310	5480	5480	5480	5480	133
360	20230914	135400	588494470	5480	5480	5480	5470	68
361	20230914	135300	588121850	5490	5470	5490	5470	686
362	20230914	135200	584369390	5490	5470	5490	5470	94
363	20230914	135100	583855170	5490	5490	5490	5470	10
364	20230914	135000	583800310	5490	5470	5490	5470	1354
365	20230914	134900	576373910	5470	5470	5470	5470	3
366	20230914	134800	576357500	5490	5470	5490	5470	105
367	20230914	134700	575781090	5490	5480	5490	5470	1365
368	20230914	134600	568300810	5480	5480	5480	5470	21
369	20230914	134500	568185760	5480	5480	5480	5480	1
370	20230914	134400	568180280	5470	5470	5470	5470	2
371	20230914	134300	568169340	5470	5470	5470	5470	0
372	20230914	134200	568169340	5470	5480	5480	5470	7
373	20230914	134100	568131010	5470	5470	5480	5470	97
374	20230914	134000	567599480	5480	5470	5480	5470	469
375	20230914	133900	565033990	5470	5460	5470	5460	6
376	20230914	133800	565001200	5470	5460	5470	5460	52
377	20230914	133700	564717260	5460	5460	5460	5450	1522
378	20230914	133600	556407160	5450	5460	5460	5450	503
379	20230914	133500	553660810	5460	5460	5460	5460	520
380	20230914	133400	550821610	5450	5450	5450	5450	3
381	20230914	133300	550805260	5460	5460	5460	5460	1508
382	20230914	133200	542571580	5460	5450	5460	5440	760
383	20230914	133100	538427330	5450	5450	5450	5450	3
384	20230914	133000	538410980	5450	5450	5450	5450	150
385	20230914	132900	537593480	5450	5450	5450	5450	2
386	20230914	132800	537582580	5450	5460	5460	5450	320
387	20230914	132700	535838380	5450	5450	5460	5450	2695
388	20230914	132600	521150590	5450	5450	5450	5450	8
389	20230914	132500	521106990	5440	5440	5450	5440	137
390	20230914	132400	520360450	5440	5440	5440	5440	203
391	20230914	132300	519256130	5450	5450	5450	5450	222
392	20230914	132200	518046230	5450	5450	5450	5450	7
393	20230914	132100	518008080	5450	5450	5450	5450	186
394	20230914	132000	516994380	5450	5450	5450	5450	3
395	20230914	131900	516978030	5450	5460	5460	5450	495
396	20230914	131800	514280210	5460	5460	5460	5460	21
397	20230914	131700	514165550	5460	5450	5460	5450	107
398	20230914	131600	513582270	5460	5460	5460	5460	1
399	20230914	131500	513576810	5450	5450	5460	5450	343
400	20230914	131400	511707210	5450	5450	5450	5450	0
401	20230914	131300	511707210	5450	5450	5450	5450	47
402	20230914	131200	511451060	5450	5450	5450	5450	52
403	20230914	131100	511167660	5460	5460	5460	5460	1
404	20230914	131000	511162200	5450	5450	5450	5450	3
405	20230914	130900	511145850	5440	5440	5440	5440	0
406	20230914	130800	511145850	5440	5440	5440	5440	2
407	20230914	130700	511134970	5440	5440	5440	5440	3
408	20230914	130600	511118650	5460	5460	5460	5460	1
409	20230914	130500	511113190	5460	5450	5460	5440	64
410	20230914	130400	510764400	5440	5440	5440	5440	105
411	20230914	130300	510193200	5440	5440	5440	5440	3
412	20230914	130200	510176880	5450	5440	5450	5440	124
413	20230914	130100	509501100	5450	5450	5450	5450	0
414	20230914	130000	509501100	5450	5440	5450	5440	4
415	20230914	125900	509479330	5450	5450	5450	5450	0
416	20230914	125800	509479330	5450	5460	5460	5450	108
417	20230914	125700	508890650	5450	5450	5450	5450	0
418	20230914	125600	508890650	5450	5450	5450	5450	2
419	20230914	125500	508879750	5460	5450	5460	5450	7
420	20230914	125400	508841560	5450	5450	5450	5450	20
421	20230914	125300	508732560	5450	5450	5450	5450	2
422	20230914	125200	508721660	5460	5460	5460	5460	3
423	20230914	125100	508705280	5450	5450	5450	5450	3
424	20230914	125000	508688930	5460	5460	5460	5450	4
425	20230914	124900	508667110	5450	5450	5460	5450	153
426	20230914	124800	507833240	5460	5450	5460	5450	110
427	20230914	124700	507233700	5460	5460	5460	5460	0
428	20230914	124600	507233700	5460	5450	5460	5450	5
429	20230914	124500	507206420	5450	5450	5450	5450	10
430	20230914	124400	507151920	5450	5450	5450	5450	235
431	20230914	124300	505871170	5450	5450	5450	5450	2
432	20230914	124200	505860270	5450	5450	5450	5450	2657
433	20230914	124100	491379620	5450	5450	5450	5450	2503
434	20230914	124000	477738270	5460	5460	5460	5460	6
435	20230914	123900	477705510	5460	5450	5460	5450	23
436	20230914	123800	477580140	5450	5450	5450	5450	3
437	20230914	123700	477563790	5470	5470	5470	5470	1
438	20230914	123600	477558320	5450	5450	5450	5450	86
439	20230914	123500	477089620	5470	5460	5470	5460	999
440	20230914	123400	471635070	5460	5460	5460	5460	276
441	20230914	123300	470128110	5480	5460	5480	5460	102
442	20230914	123200	469569190	5480	5480	5480	5480	0
443	20230914	123100	469569190	5480	5470	5480	5460	18
444	20230914	123000	469470720	5470	5470	5470	5470	0
445	20230914	122900	469470720	5470	5480	5480	5470	17
446	20230914	122800	469377570	5460	5460	5460	5460	0
447	20230914	122700	469377570	5460	5480	5480	5460	4
448	20230914	122600	469355710	5470	5460	5470	5450	2481
449	20230914	122500	455799440	5460	5460	5460	5460	1184
450	20230914	122400	449334800	5450	5450	5450	5450	4
451	20230914	122300	449313000	5460	5460	5460	5460	2
452	20230914	122200	449302080	5450	5460	5460	5450	4
453	20230914	122100	449280270	5450	5440	5450	5440	2002
454	20230914	122000	438369390	5440	5440	5440	5440	823
455	20230914	121900	433892270	5440	5440	5440	5440	303
456	20230914	121800	432243950	5460	5460	5460	5460	0
457	20230914	121700	432243950	5460	5450	5460	5440	53
458	20230914	121600	431955110	5460	5440	5460	5440	74
459	20230914	121500	431552020	5460	5460	5460	5460	122
460	20230914	121400	430885900	5450	5450	5460	5450	1250
461	20230914	121300	424073360	5450	5450	5450	5450	500
462	20230914	121200	421348360	5460	5450	5460	5450	13
463	20230914	121100	421277410	5450	5450	5450	5450	100
464	20230914	121000	420732410	5450	5450	5460	5450	4
465	20230914	120900	420710600	5450	5450	5450	5450	3
466	20230914	120800	420694250	5460	5460	5460	5460	0
467	20230914	120700	420694250	5460	5450	5460	5450	19
468	20230914	120600	420590680	5460	5460	5460	5460	1095
469	20230914	120500	414611980	5460	5440	5460	5440	5
470	20230914	120400	414584740	5440	5440	5460	5440	105
471	20230914	120300	414011540	5460	5460	5460	5460	4
472	20230914	120200	413989700	5450	5440	5450	5440	125
473	20230914	120100	413308480	5440	5440	5440	5440	0
474	20230914	120000	413308480	5440	5440	5440	5440	2
475	20230914	115900	413297600	5440	5440	5440	5440	0
476	20230914	115800	413297600	5440	5450	5450	5440	4
477	20230914	115700	413275830	5450	5440	5450	5440	467
478	20230914	115600	410734850	5450	5450	5450	5450	1
479	20230914	115500	410729400	5450	5460	5460	5450	11
480	20230914	115400	410669350	5460	5460	5460	5460	2
481	20230914	115300	410658430	5440	5440	5440	5440	2
482	20230914	115200	410647550	5440	5440	5440	5440	3
483	20230914	115100	410631230	5450	5450	5450	5450	0
484	20230914	115000	410631230	5450	5450	5450	5450	56
485	20230914	114900	410326030	5460	5460	5460	5460	0
486	20230914	114800	410326030	5460	5450	5460	5450	505
487	20230914	114700	407573750	5450	5440	5450	5440	944
488	20230914	114600	402428980	5450	5450	5450	5450	13
489	20230914	114500	402358130	5440	5450	5450	5440	88
490	20230914	114400	401878550	5450	5450	5450	5450	32
491	20230914	114300	401704150	5440	5440	5450	5440	140
492	20230914	114200	400941550	5450	5450	5450	5450	2
493	20230914	114100	400930650	5440	5440	5440	5440	2
494	20230914	114000	400919770	5440	5440	5440	5440	3
495	20230914	113900	400903450	5450	5450	5450	5450	6
496	20230914	113800	400870750	5440	5440	5440	5440	2
497	20230914	113700	400859870	5440	5440	5440	5440	0
498	20230914	113600	400859870	5440	5440	5440	5440	3
499	20230914	113500	400843550	5440	5430	5440	5430	261
500	20230914	113400	399423730	5440	5440	5440	5440	15
501	20230914	113300	399342130	5430	5440	5440	5430	60
502	20230914	113200	399015760	5430	5430	5430	5430	0
503	20230914	113100	399015760	5430	5440	5440	5430	289
504	20230914	113000	397445620	5440	5440	5440	5440	16
505	20230914	112900	397358580	5430	5440	5440	5430	205
506	20230914	112800	396243410	5430	5430	5430	5430	70
507	20230914	112700	395863310	5440	5440	5440	5440	0
508	20230914	112600	395863310	5440	5430	5440	5430	120
509	20230914	112500	395211410	5430	5430	5430	5430	0
510	20230914	112400	395211410	5430	5440	5440	5430	302
511	20230914	112300	393568550	5430	5430	5430	5430	7
512	20230914	112200	393530540	5440	5440	5440	5440	0
513	20230914	112100	393530540	5440	5430	5440	5430	5
514	20230914	112000	393503360	5440	5440	5440	5440	5
515	20230914	111900	393476160	5440	5440	5440	5430	31
516	20230914	111800	393307550	5440	5430	5440	5430	424
517	20230914	111700	391005140	5440	5430	5440	5420	4018
518	20230914	111600	369205610	5430	5430	5430	5430	2
519	20230914	111500	369194750	5430	5440	5440	5430	13
520	20230914	111400	369124130	5430	5430	5430	5430	7
521	20230914	111300	369086120	5440	5440	5440	5440	53
522	20230914	111200	368797800	5430	5430	5430	5430	53
523	20230914	111100	368510010	5430	5440	5440	5430	6
524	20230914	111000	368477400	5430	5430	5430	5430	10
525	20230914	110900	368423100	5430	5440	5440	5430	416
526	20230914	110800	366160960	5440	5440	5440	5440	2
527	20230914	110700	366150080	5440	5430	5440	5430	4
528	20230914	110600	366128350	5430	5430	5430	5430	606
529	20230914	110500	362837770	5440	5440	5440	5440	61
530	20230914	110400	362505930	5440	5430	5440	5430	1950
531	20230914	110300	351917340	5430	5430	5430	5430	310
532	20230914	110200	350234040	5430	5430	5430	5430	3
533	20230914	110100	350217750	5430	5430	5430	5430	3
534	20230914	110000	350201460	5440	5430	5440	5430	102
535	20230914	105900	349646590	5440	5430	5440	5430	7
536	20230914	105800	349608540	5440	5430	5440	5420	799
537	20230914	105700	345272410	5440	5430	5440	5420	3073
538	20230914	105600	328603650	5440	5450	5450	5440	34
539	20230914	105500	328418490	5430	5430	5430	5430	2
540	20230914	105400	328407630	5450	5430	5450	5430	304
541	20230914	105300	326756850	5450	5450	5450	5430	90
542	20230914	105200	326268070	5450	5450	5450	5430	34
543	20230914	105100	326082810	5450	5440	5460	5420	2066
544	20230914	105000	314866370	5460	5450	5460	5430	7005
545	20230914	104900	276783450	5460	5450	5460	5450	1005
546	20230914	104800	271303170	5460	5460	5460	5460	101
547	20230914	104700	270751710	5460	5450	5460	5450	5
548	20230914	104600	270724440	5460	5460	5460	5460	0
549	20230914	104500	270724440	5460	5460	5460	5450	6
550	20230914	104400	270691700	5460	5460	5460	5460	0
551	20230914	104300	270691700	5460	5460	5460	5450	172
552	20230914	104200	269752610	5460	5460	5460	5450	113
553	20230914	104100	269136410	5460	5450	5460	5450	219
554	20230914	104000	267942420	5450	5450	5450	5450	2
555	20230914	103900	267931520	5460	5460	5460	5460	19
556	20230914	103800	267827780	5460	5460	5460	5450	7
557	20230914	103700	267789590	5460	5450	5460	5450	334
558	20230914	103600	265966770	5450	5460	5460	5450	408
559	20230914	103500	263739190	5450	5450	5450	5450	3
560	20230914	103400	263722840	5470	5470	5470	5470	0
561	20230914	103300	263722840	5470	5450	5470	5450	4
562	20230914	103200	263701000	5470	5450	5470	5450	17
563	20230914	103100	263608070	5470	5470	5470	5470	2
564	20230914	103000	263597130	5470	5470	5470	5450	26
565	20230914	102900	263454950	5470	5470	5470	5470	1205
566	20230914	102800	256863600	5450	5450	5450	5450	1982
567	20230914	102700	246061700	5450	5450	5450	5450	468
568	20230914	102600	243511100	5450	5460	5460	5450	144
569	20230914	102500	242725680	5450	5450	5450	5450	3
570	20230914	102400	242709330	5460	5460	5460	5460	410
571	20230914	102300	240470730	5450	5450	5450	5450	19
572	20230914	102200	240367180	5470	5470	5470	5470	3
573	20230914	102100	240350770	5460	5460	5460	5460	396
574	20230914	102000	238188610	5460	5470	5470	5460	5
575	20230914	101900	238161280	5470	5470	5470	5470	262
576	20230914	101800	236728140	5460	5470	5470	5460	16
577	20230914	101700	236640750	5470	5470	5470	5460	108
578	20230914	101600	236050000	5470	5450	5470	5450	22
579	20230914	101500	235929700	5470	5470	5470	5470	10
580	20230914	101400	235875000	5450	5470	5470	5450	6
581	20230914	101300	235842240	5450	5460	5460	5450	2015
582	20230914	101200	224854630	5480	5480	5480	5480	13
583	20230914	101100	224783390	5460	5460	5480	5460	307
584	20230914	101000	223107130	5480	5480	5480	5480	8
585	20230914	100900	223063290	5460	5480	5480	5460	10
586	20230914	100800	223008550	5460	5470	5480	5460	3188
587	20230914	100700	205571400	5460	5460	5460	5460	922
588	20230914	100600	200537280	5460	5460	5460	5460	373
589	20230914	100500	198500700	5480	5480	5480	5480	3
590	20230914	100400	198484260	5460	5460	5480	5460	551
591	20230914	100300	195474540	5480	5460	5480	5460	3006
592	20230914	100200	179001720	5460	5460	5460	5460	243
593	20230914	100100	177674940	5480	5460	5480	5450	991
594	20230914	100000	172257790	5460	5460	5470	5450	1433
595	20230914	095900	164434600	5450	5450	5450	5450	3
596	20230914	095800	164418250	5460	5450	5460	5450	397
597	20230914	095700	162254530	5450	5460	5460	5450	127
598	20230914	095600	161562330	5460	5460	5460	5450	27
599	20230914	095500	161414940	5460	5440	5460	5440	7
600	20230914	095400	161376760	5440	5450	5450	5440	402
601	20230914	095300	159189270	5460	5460	5460	5460	103
602	20230914	095200	158626890	5450	5450	5450	5450	3
603	20230914	095100	158610540	5460	5450	5460	5440	195
604	20230914	095000	157547700	5450	5440	5450	5430	1839
605	20230914	094900	147548890	5430	5440	5440	5430	781
606	20230914	094800	143300780	5440	5440	5440	5440	404
607	20230914	094700	141103020	5450	5460	5460	5450	2799
608	20230914	094600	125838650	5470	5480	5480	5470	132
609	20230914	094500	125116590	5470	5480	5480	5470	13
610	20230914	094400	125045380	5480	5470	5480	5470	6
611	20230914	094300	125012520	5480	5480	5480	5480	0
612	20230914	094200	125012520	5480	5470	5480	5470	661
613	20230914	094100	121396740	5470	5470	5480	5470	777
614	20230914	094000	117146540	5470	5470	5470	5470	2
615	20230914	093900	117135600	5480	5470	5480	5470	6
616	20230914	093800	117102750	5480	5480	5480	5470	52
617	20230914	093700	116817990	5480	5480	5480	5470	121
618	20230914	093600	116154940	5470	5470	5480	5470	729
619	20230914	093500	112166250	5480	5490	5490	5480	829
620	20230914	093400	107615810	5510	5510	5510	5490	12
621	20230914	093300	107549850	5490	5490	5490	5490	138
622	20230914	093200	106792230	5510	5500	5510	5490	135
623	20230914	093100	106049650	5510	5510	5510	5500	31
624	20230914	093000	105879110	5510	5500	5510	5490	2122
625	20230914	092900	94208110	5510	5520	5520	5510	6
626	20230914	092800	94175000	5520	5510	5520	5500	83
627	20230914	092700	93717680	5520	5500	5520	5500	34
628	20230914	092600	93530060	5520	5520	5520	5510	914
629	20230914	092500	88492900	5520	5510	5520	5510	3
630	20230914	092400	88476360	5520	5520	5520	5510	45
631	20230914	092300	88228060	5520	5520	5520	5510	1145
632	20230914	092200	81917290	5520	5510	5520	5510	551
633	20230914	092100	78881190	5520	5520	5520	5520	23
634	20230914	092000	78754230	5510	5500	5520	5500	111
635	20230914	091900	78142510	5520	5530	5530	5500	991
636	20230914	091800	72680760	5530	5530	5530	5520	473
637	20230914	091700	70066120	5520	5520	5520	5520	100
638	20230914	091600	69514120	5520	5490	5520	5490	2832
639	20230914	091500	53945180	5490	5470	5490	5470	1309
640	20230914	091400	46784770	5490	5480	5490	5480	579
641	20230914	091300	43611600	5490	5490	5490	5470	26
642	20230914	091200	43468900	5490	5480	5490	5480	1003
643	20230914	091100	37972430	5480	5480	5480	5480	113
644	20230914	091000	37353190	5490	5480	5490	5480	577
645	20230914	090900	34190160	5480	5490	5500	5480	546
646	20230914	090800	31195470	5500	5500	5500	5500	353
647	20230914	090700	29253970	5500	5500	5500	5500	125
648	20230914	090600	28566470	5500	5500	5500	5470	281
649	20230914	090500	27026370	5500	5500	5500	5500	546
650	20230914	090400	24023370	5490	5480	5500	5480	49
651	20230914	090300	23754510	5520	5480	5520	5420	2481
652	20230914	090200	10210550	5510	5510	5520	5510	11
653	20230914	090100	10149930	5510	5510	5520	5510	159
654	20230914	090000	9273780	5510	5480	5510	5480	1690