KissMeData/119830/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	195800	1527194050	9780	9780	9780	9780	4762
3	20230907	195700	1527194050	9780	9780	9780	9780	0
4	20230907	195600	1527194050	9780	9780	9780	9780	0
5	20230907	195500	1527194050	9780	9780	9780	9780	0
6	20230907	195400	1527194050	9780	9780	9780	9780	0
7	20230907	195300	1527194050	9780	9780	9780	9780	0
8	20230907	195200	1527194050	9780	9780	9780	9780	0
9	20230907	195100	1527194050	9780	9780	9780	9780	0
10	20230907	195000	1527194050	9780	9780	9780	9780	0
11	20230907	194900	1527194050	9780	9780	9780	9780	0
12	20230907	194800	1527194050	9780	9780	9780	9780	0
13	20230907	194700	1527194050	9780	9780	9780	9780	0
14	20230907	194600	1527194050	9780	9780	9780	9780	0
15	20230907	194500	1527194050	9780	9780	9780	9780	0
16	20230907	194400	1527194050	9780	9780	9780	9780	0
17	20230907	194300	1527194050	9780	9780	9780	9780	0
18	20230907	194200	1527194050	9780	9780	9780	9780	0
19	20230907	194100	1527194050	9780	9780	9780	9780	0
20	20230907	194000	1527194050	9780	9780	9780	9780	0
21	20230907	193900	1527194050	9780	9780	9780	9780	0
22	20230907	193800	1527194050	9780	9780	9780	9780	0
23	20230907	193700	1527194050	9780	9780	9780	9780	0
24	20230907	193600	1527194050	9780	9780	9780	9780	0
25	20230907	193500	1527194050	9780	9780	9780	9780	0
26	20230907	193400	1527194050	9780	9780	9780	9780	0
27	20230907	193300	1527194050	9780	9780	9780	9780	0
28	20230907	193200	1527194050	9780	9780	9780	9780	0
29	20230907	193100	1527194050	9780	9780	9780	9780	0
30	20230907	193000	1527194050	9780	9780	9780	9780	0
31	20230907	192900	1527194050	9780	9780	9780	9780	0
32	20230907	192800	1527194050	9780	9780	9780	9780	4762
33	20230907	192700	1527194050	9780	9780	9780	9780	0
34	20230907	192600	1527194050	9780	9780	9780	9780	0
35	20230907	192500	1527194050	9780	9780	9780	9780	0
36	20230907	192400	1527194050	9780	9780	9780	9780	0
37	20230907	192300	1527194050	9780	9780	9780	9780	0
38	20230907	192200	1527194050	9780	9780	9780	9780	0
39	20230907	192100	1527194050	9780	9780	9780	9780	0
40	20230907	192000	1527194050	9780	9780	9780	9780	0
41	20230907	191900	1527194050	9780	9780	9780	9780	0
42	20230907	191800	1527194050	9780	9780	9780	9780	0
43	20230907	191700	1527194050	9780	9780	9780	9780	0
44	20230907	191600	1527194050	9780	9780	9780	9780	0
45	20230907	191500	1527194050	9780	9780	9780	9780	0
46	20230907	191400	1527194050	9780	9780	9780	9780	0
47	20230907	191300	1527194050	9780	9780	9780	9780	0
48	20230907	191200	1527194050	9780	9780	9780	9780	0
49	20230907	191100	1527194050	9780	9780	9780	9780	0
50	20230907	191000	1527194050	9780	9780	9780	9780	0
51	20230907	190900	1527194050	9780	9780	9780	9780	0
52	20230907	190800	1527194050	9780	9780	9780	9780	0
53	20230907	190700	1527194050	9780	9780	9780	9780	0
54	20230907	190600	1527194050	9780	9780	9780	9780	0
55	20230907	190500	1527194050	9780	9780	9780	9780	0
56	20230907	190400	1527194050	9780	9780	9780	9780	0
57	20230907	190300	1527194050	9780	9780	9780	9780	0
58	20230907	190200	1527194050	9780	9780	9780	9780	0
59	20230907	190100	1527194050	9780	9780	9780	9780	0
60	20230907	190000	1527194050	9780	9780	9780	9780	0
61	20230907	185900	1527194050	9780	9780	9780	9780	0
62	20230907	185800	1527194050	9780	9780	9780	9780	4762
63	20230907	185700	1527194050	9780	9780	9780	9780	0
64	20230907	185600	1527194050	9780	9780	9780	9780	0
65	20230907	185500	1527194050	9780	9780	9780	9780	0
66	20230907	185400	1527194050	9780	9780	9780	9780	0
67	20230907	185300	1527194050	9780	9780	9780	9780	0
68	20230907	185200	1527194050	9780	9780	9780	9780	0
69	20230907	185100	1527194050	9780	9780	9780	9780	0
70	20230907	185000	1527194050	9780	9780	9780	9780	0
71	20230907	184900	1527194050	9780	9780	9780	9780	0
72	20230907	184800	1527194050	9780	9780	9780	9780	0
73	20230907	184700	1527194050	9780	9780	9780	9780	0
74	20230907	184600	1527194050	9780	9780	9780	9780	0
75	20230907	184500	1527194050	9780	9780	9780	9780	0
76	20230907	184400	1527194050	9780	9780	9780	9780	0
77	20230907	184300	1527194050	9780	9780	9780	9780	0
78	20230907	184200	1527194050	9780	9780	9780	9780	0
79	20230907	184100	1527194050	9780	9780	9780	9780	0
80	20230907	184000	1527194050	9780	9780	9780	9780	0
81	20230907	183900	1527194050	9780	9780	9780	9780	0
82	20230907	183800	1527194050	9780	9780	9780	9780	0
83	20230907	183700	1527194050	9780	9780	9780	9780	0
84	20230907	183600	1527194050	9780	9780	9780	9780	0
85	20230907	183500	1527194050	9780	9780	9780	9780	0
86	20230907	183400	1527194050	9780	9780	9780	9780	0
87	20230907	183300	1527194050	9780	9780	9780	9780	0
88	20230907	183200	1527194050	9780	9780	9780	9780	0
89	20230907	183100	1527194050	9780	9780	9780	9780	0
90	20230907	183000	1527194050	9780	9780	9780	9780	0
91	20230907	182900	1527194050	9780	9780	9780	9780	0
92	20230907	182800	1527194050	9780	9780	9780	9780	4762
93	20230907	182700	1527194050	9780	9780	9780	9780	0
94	20230907	182600	1527194050	9780	9780	9780	9780	0
95	20230907	182500	1527194050	9780	9780	9780	9780	0
96	20230907	182400	1527194050	9780	9780	9780	9780	0
97	20230907	182300	1527194050	9780	9780	9780	9780	0
98	20230907	182200	1527194050	9780	9780	9780	9780	0
99	20230907	182100	1527194050	9780	9780	9780	9780	0
100	20230907	182000	1527194050	9780	9780	9780	9780	0
101	20230907	181900	1527194050	9780	9780	9780	9780	0
102	20230907	181800	1527194050	9780	9780	9780	9780	0
103	20230907	181700	1527194050	9780	9780	9780	9780	0
104	20230907	181600	1527194050	9780	9780	9780	9780	0
105	20230907	181500	1527194050	9780	9780	9780	9780	0
106	20230907	181400	1527194050	9780	9780	9780	9780	0
107	20230907	181300	1527194050	9780	9780	9780	9780	0
108	20230907	181200	1527194050	9780	9780	9780	9780	0
109	20230907	181100	1527194050	9780	9780	9780	9780	0
110	20230907	181000	1527194050	9780	9780	9780	9780	0
111	20230907	180900	1527194050	9780	9780	9780	9780	0
112	20230907	180800	1527194050	9780	9780	9780	9780	0
113	20230907	180700	1527194050	9780	9780	9780	9780	0
114	20230907	180600	1527194050	9780	9780	9780	9780	0
115	20230907	180500	1527194050	9780	9780	9780	9780	0
116	20230907	180400	1527194050	9780	9780	9780	9780	0
117	20230907	180300	1527194050	9780	9780	9780	9780	0
118	20230907	180200	1527194050	9780	9780	9780	9780	0
119	20230907	180100	1527194050	9780	9780	9780	9780	0
120	20230907	180000	1527194050	9780	9780	9780	9780	0
121	20230907	175900	1527194050	9780	9780	9780	9780	0
122	20230907	175800	1527194050	9780	9780	9780	9780	4762
123	20230907	175700	1527194050	9780	9780	9780	9780	0
124	20230907	175600	1527194050	9780	9780	9780	9780	0
125	20230907	175500	1527194050	9780	9780	9780	9780	0
126	20230907	175400	1527194050	9780	9780	9780	9780	0
127	20230907	175300	1527194050	9780	9780	9780	9780	0
128	20230907	175200	1527194050	9780	9780	9780	9780	0
129	20230907	175100	1527194050	9780	9780	9780	9780	0
130	20230907	175000	1527194050	9780	9780	9780	9780	0
131	20230907	174900	1527194050	9780	9780	9780	9780	0
132	20230907	174800	1527194050	9780	9780	9780	9780	0
133	20230907	174700	1527194050	9780	9780	9780	9780	0
134	20230907	174600	1527194050	9780	9780	9780	9780	0
135	20230907	174500	1527194050	9780	9780	9780	9780	0
136	20230907	174400	1527194050	9780	9780	9780	9780	0
137	20230907	174300	1527194050	9780	9780	9780	9780	0
138	20230907	174200	1527194050	9780	9780	9780	9780	0
139	20230907	174100	1527194050	9780	9780	9780	9780	0
140	20230907	174000	1527194050	9780	9780	9780	9780	0
141	20230907	173900	1527194050	9780	9780	9780	9780	0
142	20230907	173800	1527194050	9780	9780	9780	9780	0
143	20230907	173700	1527194050	9780	9780	9780	9780	0
144	20230907	173600	1527194050	9780	9780	9780	9780	0
145	20230907	173500	1527194050	9780	9780	9780	9780	0
146	20230907	173400	1527194050	9780	9780	9780	9780	0
147	20230907	173300	1527194050	9780	9780	9780	9780	0
148	20230907	173200	1527194050	9780	9780	9780	9780	0
149	20230907	173100	1527194050	9780	9780	9780	9780	0
150	20230907	173000	1527194050	9780	9780	9780	9780	0
151	20230907	172900	1527194050	9780	9780	9780	9780	0
152	20230907	172800	1527194050	9780	9780	9780	9780	4762
153	20230907	172700	1527194050	9780	9780	9780	9780	0
154	20230907	172600	1527194050	9780	9780	9780	9780	0
155	20230907	172500	1527194050	9780	9780	9780	9780	0
156	20230907	172400	1527194050	9780	9780	9780	9780	0
157	20230907	172300	1527194050	9780	9780	9780	9780	0
158	20230907	172200	1527194050	9780	9780	9780	9780	0
159	20230907	172100	1527194050	9780	9780	9780	9780	0
160	20230907	172000	1527194050	9780	9780	9780	9780	0
161	20230907	171900	1527194050	9780	9780	9780	9780	0
162	20230907	171800	1527194050	9780	9780	9780	9780	0
163	20230907	171700	1527194050	9780	9780	9780	9780	0
164	20230907	171600	1527194050	9780	9780	9780	9780	0
165	20230907	171500	1527194050	9780	9780	9780	9780	0
166	20230907	171400	1527194050	9780	9780	9780	9780	0
167	20230907	171300	1527194050	9780	9780	9780	9780	0
168	20230907	171200	1527194050	9780	9780	9780	9780	0
169	20230907	171100	1527194050	9780	9780	9780	9780	0
170	20230907	171000	1527194050	9780	9780	9780	9780	0
171	20230907	170900	1527194050	9780	9780	9780	9780	0
172	20230907	170800	1527194050	9780	9780	9780	9780	0
173	20230907	170700	1527194050	9780	9780	9780	9780	0
174	20230907	170600	1527194050	9780	9780	9780	9780	0
175	20230907	170500	1527194050	9780	9780	9780	9780	0
176	20230907	170400	1527194050	9780	9780	9780	9780	0
177	20230907	170300	1527194050	9780	9780	9780	9780	0
178	20230907	170200	1527194050	9780	9780	9780	9780	0
179	20230907	170100	1527194050	9780	9780	9780	9780	0
180	20230907	170000	1527194050	9780	9780	9780	9780	0
181	20230907	165900	1527194050	9780	9780	9780	9780	0
182	20230907	165800	1527194050	9780	9780	9780	9780	4762
183	20230907	165700	1527194050	9780	9780	9780	9780	0
184	20230907	165600	1527194050	9780	9780	9780	9780	0
185	20230907	165500	1527194050	9780	9780	9780	9780	0
186	20230907	165400	1527194050	9780	9780	9780	9780	0
187	20230907	165300	1527194050	9780	9780	9780	9780	0
188	20230907	165200	1527194050	9780	9780	9780	9780	0
189	20230907	165100	1527194050	9780	9780	9780	9780	0
190	20230907	165000	1527194050	9780	9780	9780	9780	0
191	20230907	164900	1527194050	9780	9780	9780	9780	0
192	20230907	164800	1527194050	9780	9780	9780	9780	0
193	20230907	164700	1527194050	9780	9780	9780	9780	0
194	20230907	164600	1527194050	9780	9780	9780	9780	0
195	20230907	164500	1527194050	9780	9780	9780	9780	0
196	20230907	164400	1527194050	9780	9780	9780	9780	0
197	20230907	164300	1527194050	9780	9780	9780	9780	0
198	20230907	164200	1527194050	9780	9780	9780	9780	0
199	20230907	164100	1527194050	9780	9780	9780	9780	0
200	20230907	164000	1527194050	9780	9780	9780	9780	0
201	20230907	163900	1527194050	9780	9780	9780	9780	0
202	20230907	163800	1527194050	9780	9780	9780	9780	0
203	20230907	163700	1527194050	9780	9780	9780	9780	0
204	20230907	163600	1527194050	9780	9780	9780	9780	0
205	20230907	163500	1527194050	9780	9780	9780	9780	0
206	20230907	163400	1527194050	9780	9780	9780	9780	0
207	20230907	163300	1527194050	9780	9780	9780	9780	0
208	20230907	163200	1527194050	9780	9780	9780	9780	0
209	20230907	163100	1527194050	9780	9780	9780	9780	0
210	20230907	163000	1527194050	9780	9780	9780	9780	0
211	20230907	162900	1527194050	9780	9780	9780	9780	0
212	20230907	162800	1527194050	9780	9780	9780	9780	4762
213	20230907	162700	1527194050	9780	9780	9780	9780	0
214	20230907	162600	1527194050	9780	9780	9780	9780	0
215	20230907	162500	1527194050	9780	9780	9780	9780	0
216	20230907	162400	1527194050	9780	9780	9780	9780	0
217	20230907	162300	1527194050	9780	9780	9780	9780	0
218	20230907	162200	1527194050	9780	9780	9780	9780	0
219	20230907	162100	1527194050	9780	9780	9780	9780	0
220	20230907	162000	1527194050	9780	9780	9780	9780	0
221	20230907	161900	1527194050	9780	9780	9780	9780	0
222	20230907	161800	1527194050	9780	9780	9780	9780	0
223	20230907	161700	1527194050	9780	9780	9780	9780	0
224	20230907	161600	1527194050	9780	9780	9780	9780	0
225	20230907	161500	1527194050	9780	9780	9780	9780	0
226	20230907	161400	1527194050	9780	9780	9780	9780	0
227	20230907	161300	1527194050	9780	9780	9780	9780	0
228	20230907	161200	1527194050	9780	9780	9780	9780	0
229	20230907	161100	1527194050	9780	9780	9780	9780	0
230	20230907	161000	1527194050	9780	9780	9780	9780	0
231	20230907	160900	1527194050	9780	9780	9780	9780	0
232	20230907	160800	1527194050	9780	9780	9780	9780	0
233	20230907	160700	1527194050	9780	9780	9780	9780	0
234	20230907	160600	1527194050	9780	9780	9780	9780	0
235	20230907	160500	1527194050	9780	9780	9780	9780	0
236	20230907	160400	1527194050	9780	9780	9780	9780	0
237	20230907	160300	1527194050	9780	9780	9780	9780	0
238	20230907	160200	1527194050	9780	9780	9780	9780	0
239	20230907	160100	1527194050	9780	9780	9780	9780	0
240	20230907	160000	1527194050	9780	9780	9780	9780	0
241	20230907	155900	1527194050	9780	9780	9780	9780	0
242	20230907	155800	1527194050	9780	9780	9780	9780	4762
243	20230907	155700	1527194050	9780	9780	9780	9780	0
244	20230907	155600	1527194050	9780	9780	9780	9780	0
245	20230907	155500	1527194050	9780	9780	9780	9780	0
246	20230907	155400	1527194050	9780	9780	9780	9780	0
247	20230907	155300	1527194050	9780	9780	9780	9780	0
248	20230907	155200	1527194050	9780	9780	9780	9780	0
249	20230907	155100	1527194050	9780	9780	9780	9780	0
250	20230907	155000	1527194050	9780	9780	9780	9780	0
251	20230907	154900	1527194050	9780	9780	9780	9780	0
252	20230907	154800	1527194050	9780	9780	9780	9780	0
253	20230907	154700	1527194050	9780	9780	9780	9780	0
254	20230907	154600	1527194050	9780	9780	9780	9780	0
255	20230907	154500	1527194050	9780	9780	9780	9780	0
256	20230907	154400	1527194050	9780	9780	9780	9780	0
257	20230907	154300	1527194050	9780	9780	9780	9780	0
258	20230907	154200	1527194050	9780	9780	9780	9780	0
259	20230907	154100	1527194050	9780	9780	9780	9780	0
260	20230907	154000	1527194050	9780	9780	9780	9780	0
261	20230907	153900	1527194050	9780	9780	9780	9780	0
262	20230907	153800	1527194050	9780	9780	9780	9780	0
263	20230907	153700	1527194050	9780	9780	9780	9780	0
264	20230907	153600	1527194050	9780	9780	9780	9780	0
265	20230907	153500	1527194050	9780	9780	9780	9780	0
266	20230907	153400	1527194050	9780	9780	9780	9780	0
267	20230907	153300	1527194050	9780	9780	9780	9780	0
268	20230907	153200	1527194050	9780	9780	9780	9780	0
269	20230907	153100	1527194050	9780	9780	9780	9780	0
270	20230907	153000	1527194050	9780	9780	9780	9780	4762
271	20230907	152900	1480621690	9800	9800	9800	9800	0
272	20230907	152800	1480621690	9800	9800	9800	9800	0
273	20230907	152700	1480621690	9800	9800	9800	9800	0
274	20230907	152600	1480621690	9800	9800	9800	9800	0
275	20230907	152500	1480621690	9800	9800	9800	9800	0
276	20230907	152400	1480621690	9800	9800	9800	9800	0
277	20230907	152300	1480621690	9800	9800	9800	9800	0
278	20230907	152200	1480621690	9800	9800	9800	9800	0
279	20230907	152100	1480621690	9800	9800	9800	9800	0
280	20230907	152000	1480621690	9800	9800	9800	9800	0
281	20230907	151900	1480621690	9800	9790	9800	9790	1139
282	20230907	151800	1469470750	9790	9790	9800	9790	1240
283	20230907	151700	1457321160	9800	9800	9800	9790	155
284	20230907	151600	1455802180	9800	9820	9820	9800	214
285	20230907	151500	1453704960	9820	9800	9820	9800	980
286	20230907	151400	1444100940	9820	9810	9820	9800	886
287	20230907	151300	1435412500	9800	9800	9800	9800	760
288	20230907	151200	1427964500	9790	9790	9790	9790	3
289	20230907	151100	1427935130	9790	9790	9790	9790	502
290	20230907	151000	1423020550	9790	9800	9800	9790	500
291	20230907	150900	1418125460	9810	9800	9810	9800	71
292	20230907	150800	1417429160	9790	9790	9790	9790	934
293	20230907	150700	1408285300	9800	9790	9800	9790	800
294	20230907	150600	1400450300	9790	9790	9790	9790	0
295	20230907	150500	1400450300	9790	9800	9800	9790	1922
296	20230907	150400	1381632910	9800	9800	9800	9790	603
297	20230907	150300	1375724540	9790	9790	9790	9790	1
298	20230907	150200	1375714750	9800	9800	9800	9800	148
299	20230907	150100	1374264350	9800	9800	9800	9800	505
300	20230907	150000	1369315350	9800	9810	9810	9800	124
301	20230907	145900	1368100140	9800	9800	9800	9800	0
302	20230907	145800	1368100140	9800	9800	9800	9800	835
303	20230907	145700	1359917140	9800	9800	9800	9800	1
304	20230907	145600	1359907340	9830	9800	9830	9800	2
305	20230907	145500	1359887710	9810	9810	9810	9810	200
306	20230907	145400	1357925710	9810	9810	9830	9810	62
307	20230907	145300	1357316350	9830	9830	9830	9830	0
308	20230907	145200	1357316350	9830	9830	9830	9830	0
309	20230907	145100	1357316350	9830	9830	9830	9830	20
310	20230907	145000	1357119750	9830	9830	9830	9830	1
311	20230907	144900	1357109920	9790	9800	9830	9790	49
312	20230907	144800	1356629890	9800	9800	9800	9800	617
313	20230907	144700	1350583290	9800	9800	9800	9800	967
314	20230907	144600	1341106690	9800	9800	9800	9800	0
315	20230907	144500	1341106690	9800	9800	9800	9800	510
316	20230907	144400	1336108690	9790	9790	9790	9790	130
317	20230907	144300	1334835990	9800	9820	9840	9800	1776
318	20230907	144200	1317420500	9800	9800	9800	9800	11
319	20230907	144100	1317312700	9800	9800	9800	9800	0
320	20230907	144000	1317312700	9800	9800	9800	9800	0
321	20230907	143900	1317312700	9800	9800	9800	9800	100
322	20230907	143800	1316332700	9800	9800	9800	9800	1000
323	20230907	143700	1306532700	9800	9800	9800	9800	0
324	20230907	143600	1306532700	9800	9800	9800	9800	0
325	20230907	143500	1306532700	9800	9810	9810	9800	867
326	20230907	143400	1298035100	9800	9800	9800	9800	0
327	20230907	143300	1298035100	9800	9800	9800	9800	0
328	20230907	143200	1298035100	9800	9800	9800	9800	0
329	20230907	143100	1298035100	9800	9800	9800	9800	739
330	20230907	143000	1290792900	9800	9810	9810	9800	1250
331	20230907	142900	1278539900	9800	9800	9800	9800	1000
332	20230907	142800	1268739900	9800	9800	9800	9800	27
333	20230907	142700	1268475300	9800	9830	9830	9800	14
334	20230907	142600	1268337800	9830	9830	9830	9830	0
335	20230907	142500	1268337800	9830	9830	9830	9830	140
336	20230907	142400	1266961600	9830	9830	9830	9830	0
337	20230907	142300	1266961600	9830	9830	9830	9830	0
338	20230907	142200	1266961600	9830	9830	9830	9830	0
339	20230907	142100	1266961600	9830	9830	9830	9830	1
340	20230907	142000	1266951770	9830	9830	9830	9830	1211
341	20230907	141900	1255047640	9840	9840	9840	9840	0
342	20230907	141800	1255047640	9840	9840	9840	9840	0
343	20230907	141700	1255047640	9840	9840	9840	9840	612
344	20230907	141600	1249025560	9830	9820	9830	9820	789
345	20230907	141500	1241271690	9800	9800	9800	9800	26
346	20230907	141400	1241016890	9800	9800	9800	9800	728
347	20230907	141300	1233882490	9790	9780	9790	9770	750
348	20230907	141200	1226550490	9780	9780	9780	9780	0
349	20230907	141100	1226550490	9780	9780	9780	9780	0
350	20230907	141000	1226550490	9780	9770	9780	9770	369
351	20230907	140900	1222942570	9770	9760	9770	9760	526
352	20230907	140800	1217803810	9750	9760	9760	9750	209
353	20230907	140700	1215765460	9760	9760	9760	9760	14
354	20230907	140600	1215628820	9760	9750	9760	9750	687
355	20230907	140500	1208929700	9760	9750	9760	9750	203
356	20230907	140400	1206950420	9750	9740	9750	9740	225
357	20230907	140300	1204758690	9740	9750	9750	9740	338
358	20230907	140200	1201463200	9760	9770	9770	9760	11
359	20230907	140100	1201355830	9760	9760	9760	9760	211
360	20230907	140000	1199296470	9800	9800	9800	9800	2960
361	20230907	135900	1170288470	9800	9800	9800	9800	1050
362	20230907	135800	1159998470	9800	9800	9800	9800	0
363	20230907	135700	1159998470	9800	9790	9800	9790	628
364	20230907	135600	1153847350	9790	9750	9790	9750	1872
365	20230907	135500	1135528190	9750	9750	9750	9750	16
366	20230907	135400	1135372190	9750	9750	9750	9750	300
367	20230907	135300	1132447190	9730	9730	9730	9730	0
368	20230907	135200	1132447190	9730	9730	9730	9730	512
369	20230907	135100	1127465430	9720	9740	9740	9720	3813
370	20230907	135000	1090349960	9740	9740	9740	9740	64
371	20230907	134900	1089726600	9740	9750	9750	9740	400
372	20230907	134800	1085826800	9750	9760	9760	9750	1271
373	20230907	134700	1073432500	9760	9760	9760	9760	150
374	20230907	134600	1071968500	9760	9760	9760	9760	200
375	20230907	134500	1070016500	9750	9750	9760	9750	630
376	20230907	134400	1063873000	9760	9760	9760	9760	2
377	20230907	134300	1063853480	9750	9750	9750	9750	0
378	20230907	134200	1063853480	9750	9750	9750	9750	0
379	20230907	134100	1063853480	9750	9750	9750	9750	209
380	20230907	134000	1061815730	9760	9760	9760	9760	40
381	20230907	133900	1061425330	9760	9760	9760	9760	231
382	20230907	133800	1059170770	9760	9780	9780	9760	1896
383	20230907	133700	1040658400	9780	9780	9780	9780	1
384	20230907	133600	1040648620	9780	9780	9780	9780	700
385	20230907	133500	1033802620	9780	9780	9780	9780	0
386	20230907	133400	1033802620	9780	9780	9780	9780	361
387	20230907	133300	1030272040	9800	9800	9800	9770	3613
388	20230907	133200	994895580	9800	9830	9830	9800	144
389	20230907	133100	993484350	9800	9820	9820	9800	63
390	20230907	133000	992866550	9820	9810	9820	9810	385
391	20230907	132900	989089690	9810	9810	9810	9810	615
392	20230907	132800	983056540	9800	9810	9810	9800	4175
393	20230907	132700	942140200	9810	9810	9810	9810	100
394	20230907	132600	941159200	9810	9810	9810	9810	0
395	20230907	132500	941159200	9810	9820	9820	9810	22
396	20230907	132400	940943360	9820	9820	9820	9820	0
397	20230907	132300	940943360	9820	9830	9830	9820	815
398	20230907	132200	932939910	9830	9830	9830	9830	0
399	20230907	132100	932939910	9830	9830	9830	9830	0
400	20230907	132000	932939910	9830	9830	9830	9830	22
401	20230907	131900	932723650	9840	9840	9840	9840	0
402	20230907	131800	932723650	9840	9830	9840	9830	54
403	20230907	131700	932192820	9830	9830	9830	9830	0
404	20230907	131600	932192820	9830	9830	9830	9830	0
405	20230907	131500	932192820	9830	9830	9830	9830	75
406	20230907	131400	931455570	9830	9830	9830	9830	0
407	20230907	131300	931455570	9830	9830	9830	9830	0
408	20230907	131200	931455570	9830	9830	9830	9830	13
409	20230907	131100	931327780	9830	9830	9830	9830	0
410	20230907	131000	931327780	9830	9830	9830	9830	7
411	20230907	130900	931258970	9830	9830	9830	9830	110
412	20230907	130800	930177670	9830	9830	9830	9830	30
413	20230907	130700	929882770	9830	9830	9830	9830	968
414	20230907	130600	920367330	9830	9830	9830	9830	0
415	20230907	130500	920367330	9830	9840	9840	9830	1099
416	20230907	130400	909563980	9840	9830	9840	9830	11
417	20230907	130300	909455830	9850	9850	9850	9830	131
418	20230907	130200	908167210	9850	9840	9850	9840	3
419	20230907	130100	908137680	9840	9840	9840	9840	31
420	20230907	130000	907832640	9850	9860	9870	9850	130
421	20230907	125900	906550920	9860	9860	9860	9860	0
422	20230907	125800	906550920	9860	9850	9860	9850	6
423	20230907	125700	906491810	9850	9850	9850	9850	401
424	20230907	125600	902541960	9850	9830	9850	9830	220
425	20230907	125500	900375120	9830	9830	9830	9830	4
426	20230907	125400	900335800	9840	9840	9840	9840	230
427	20230907	125300	898072600	9840	9840	9840	9840	0
428	20230907	125200	898072600	9840	9840	9840	9840	230
429	20230907	125100	895809400	9840	9850	9850	9840	444
430	20230907	125000	891440430	9840	9840	9850	9840	909
431	20230907	124900	882494880	9840	9830	9840	9830	128
432	20230907	124800	881235430	9830	9830	9830	9830	71
433	20230907	124700	880537500	9830	9820	9830	9820	172
434	20230907	124600	878848390	9820	9810	9820	9810	165
435	20230907	124500	877229690	9800	9810	9810	9800	179
436	20230907	124400	875473980	9810	9810	9810	9810	53
437	20230907	124300	874954050	9810	9810	9810	9810	1
438	20230907	124200	874944240	9810	9810	9810	9810	147
439	20230907	124100	873502170	9810	9810	9810	9810	11
440	20230907	124000	873394260	9810	9810	9810	9810	3
441	20230907	123900	873364830	9800	9800	9800	9800	0
442	20230907	123800	873364830	9800	9800	9800	9800	54
443	20230907	123700	872835630	9800	9800	9800	9800	506
444	20230907	123600	867876830	9800	9790	9800	9790	22
445	20230907	123500	867661330	9790	9790	9790	9790	47
446	20230907	123400	867201200	9790	9790	9790	9790	3
447	20230907	123300	867171830	9780	9780	9780	9770	567
448	20230907	123200	861629160	9780	9780	9780	9780	37
449	20230907	123100	861267300	9780	9780	9780	9780	53
450	20230907	123000	860748960	9770	9770	9770	9770	203
451	20230907	122900	858765650	9770	9770	9770	9770	176
452	20230907	122800	857046130	9770	9770	9770	9770	501
453	20230907	122700	852151360	9770	9760	9770	9760	390
454	20230907	122600	848342140	9760	9760	9760	9760	2
455	20230907	122500	848322620	9750	9750	9760	9750	1587
456	20230907	122400	832845540	9750	9770	9770	9750	2342
457	20230907	122300	810005340	9770	9780	9780	9770	1175
458	20230907	122200	798521550	9790	9790	9790	9790	7
459	20230907	122100	798453020	9790	9790	9790	9790	318
460	20230907	122000	795339800	9800	9800	9800	9800	3
461	20230907	121900	795310400	9780	9780	9800	9780	13
462	20230907	121800	795183240	9780	9780	9780	9780	0
463	20230907	121700	795183240	9780	9780	9780	9780	35
464	20230907	121600	794840940	9780	9790	9790	9780	2
465	20230907	121500	794821370	9780	9780	9780	9780	0
466	20230907	121400	794821370	9780	9780	9780	9780	1
467	20230907	121300	794811590	9760	9800	9800	9760	407
468	20230907	121200	790838940	9800	9800	9800	9800	0
469	20230907	121100	790838940	9800	9800	9800	9800	2
470	20230907	121000	790819340	9760	9760	9760	9760	0
471	20230907	120900	790819340	9760	9760	9760	9760	0
472	20230907	120800	790819340	9760	9760	9760	9760	2478
473	20230907	120700	766634060	9760	9760	9760	9760	0
474	20230907	120600	766634060	9760	9780	9780	9760	1017
475	20230907	120500	756708000	9760	9760	9760	9760	199
476	20230907	120400	754765760	9760	9760	9760	9760	110
477	20230907	120300	753692160	9760	9760	9760	9760	6
478	20230907	120200	753633600	9760	9760	9760	9760	4834
479	20230907	120100	706453760	9770	9770	9770	9770	1550
480	20230907	120000	691310260	9770	9770	9770	9770	0
481	20230907	115900	691310260	9770	9780	9780	9770	1898
482	20230907	115800	672765390	9780	9790	9790	9780	400
483	20230907	115700	668853340	9810	9810	9810	9810	0
484	20230907	115600	668853340	9810	9800	9810	9780	436
485	20230907	115500	664582910	9810	9810	9810	9810	1
486	20230907	115400	664573100	9810	9810	9810	9800	10
487	20230907	115300	664475030	9810	9810	9810	9810	5
488	20230907	115200	664425980	9810	9810	9810	9810	11
489	20230907	115100	664318070	9800	9800	9800	9800	0
490	20230907	115000	664318070	9800	9800	9800	9800	25
491	20230907	114900	664073070	9800	9800	9800	9800	172
492	20230907	114800	662387470	9800	9790	9800	9790	13
493	20230907	114700	662260170	9790	9790	9790	9790	0
494	20230907	114600	662260170	9790	9790	9790	9790	0
495	20230907	114500	662260170	9790	9790	9790	9790	0
496	20230907	114400	662260170	9790	9790	9790	9790	0
497	20230907	114300	662260170	9790	9790	9790	9790	4
498	20230907	114200	662221010	9790	9800	9800	9790	69
499	20230907	114100	661545180	9800	9800	9800	9800	0
500	20230907	114000	661545180	9800	9800	9800	9800	0
501	20230907	113900	661545180	9800	9800	9800	9800	0
502	20230907	113800	661545180	9800	9800	9800	9800	13
503	20230907	113700	661417780	9800	9800	9800	9800	272
504	20230907	113600	658752180	9800	9800	9800	9800	193
505	20230907	113500	656860780	9800	9800	9800	9800	10
506	20230907	113400	656762780	9790	9790	9790	9790	0
507	20230907	113300	656762780	9790	9790	9790	9790	0
508	20230907	113200	656762780	9790	9790	9790	9780	569
509	20230907	113100	651196270	9780	9780	9780	9780	209
510	20230907	113000	649152250	9790	9780	9790	9780	50
511	20230907	112900	648663150	9780	9780	9780	9780	1300
512	20230907	112800	635949150	9790	9790	9790	9790	821
513	20230907	112700	627911560	9790	9800	9800	9790	207
514	20230907	112600	625885010	9800	9800	9800	9800	333
515	20230907	112500	622621610	9800	9800	9800	9800	7
516	20230907	112400	622553010	9800	9800	9800	9800	7
517	20230907	112300	622484410	9800	9800	9800	9800	114
518	20230907	112200	621367210	9810	9800	9830	9800	16
519	20230907	112100	621210080	9800	9800	9800	9800	5
520	20230907	112000	621161080	9810	9810	9810	9810	8
521	20230907	111900	621082600	9810	9800	9810	9800	27
522	20230907	111800	620817930	9800	9800	9800	9800	59
523	20230907	111700	620239730	9800	9800	9810	9800	31
524	20230907	111600	619935830	9800	9800	9800	9800	102
525	20230907	111500	618936230	9810	9820	9820	9810	139
526	20230907	111400	617571260	9820	9820	9820	9820	0
527	20230907	111300	617571260	9820	9820	9820	9820	0
528	20230907	111200	617571260	9820	9800	9820	9790	2133
529	20230907	111100	596687950	9790	9790	9790	9790	0
530	20230907	111000	596687950	9790	9820	9820	9790	2611
531	20230907	110900	571106750	9810	9810	9810	9810	0
532	20230907	110800	571106750	9810	9810	9810	9810	100
533	20230907	110700	570125750	9810	9820	9820	9810	209
534	20230907	110600	568074460	9810	9810	9810	9810	6
535	20230907	110500	568015600	9810	9810	9810	9810	16
536	20230907	110400	567858640	9840	9810	9840	9810	58
537	20230907	110300	567288860	9820	9820	9820	9820	355
538	20230907	110200	563802760	9830	9830	9830	9830	270
539	20230907	110100	561148660	9830	9830	9830	9830	60
540	20230907	110000	560558860	9830	9830	9830	9830	0
541	20230907	105900	560558860	9830	9830	9830	9830	0
542	20230907	105800	560558860	9830	9830	9830	9830	10
543	20230907	105700	560460560	9830	9830	9830	9830	41
544	20230907	105600	560057530	9820	9820	9820	9820	8
545	20230907	105500	559978970	9800	9810	9810	9800	1000
546	20230907	105400	550178670	9810	9810	9810	9810	0
547	20230907	105300	550178670	9810	9820	9820	9810	23
548	20230907	105200	549953030	9800	9800	9800	9800	0
549	20230907	105100	549953030	9800	9810	9810	9800	405
550	20230907	105000	545984000	9810	9810	9810	9810	9
551	20230907	104900	545895710	9810	9810	9810	9810	74
552	20230907	104800	545169770	9820	9830	9830	9820	171
553	20230907	104700	543490250	9840	9830	9840	9830	320
554	20230907	104600	540341650	9830	9830	9830	9830	40
555	20230907	104500	539948450	9840	9840	9840	9840	0
556	20230907	104400	539948450	9840	9850	9850	9800	575
557	20230907	104300	534311670	9810	9820	9850	9800	369
558	20230907	104200	530682800	9820	9820	9820	9810	722
559	20230907	104100	523598370	9810	9810	9810	9810	14
560	20230907	104000	523461030	9800	9800	9810	9800	471
561	20230907	103900	518845170	9800	9800	9800	9800	190
562	20230907	103800	516983170	9800	9800	9800	9800	481
563	20230907	103700	512269370	9810	9800	9810	9800	149
564	20230907	103600	510808780	9810	9810	9810	9810	29
565	20230907	103500	510524290	9810	9810	9810	9810	100
566	20230907	103400	509543290	9790	9780	9810	9780	1088
567	20230907	103300	498883100	9780	9780	9780	9780	50
568	20230907	103200	498394100	9780	9770	9780	9770	544
569	20230907	103100	493079210	9780	9790	9790	9780	215
570	20230907	103000	490976390	9780	9780	9780	9780	0
571	20230907	102900	490976390	9780	9780	9780	9780	34
572	20230907	102800	490643870	9780	9780	9780	9780	0
573	20230907	102700	490643870	9780	9800	9800	9780	180
574	20230907	102600	488882050	9800	9780	9800	9770	252
575	20230907	102500	486417680	9780	9780	9780	9780	899
576	20230907	102400	477625460	9790	9790	9790	9790	1341
577	20230907	102300	464497070	9790	9790	9790	9790	110
578	20230907	102200	463420170	9800	9800	9800	9800	3
579	20230907	102100	463390770	9790	9790	9800	9790	667
580	20230907	102000	456860830	9800	9800	9810	9800	105
581	20230907	101900	455831810	9800	9800	9800	9800	82
582	20230907	101800	455028210	9800	9810	9810	9800	434
583	20230907	101700	450771790	9800	9830	9830	9790	178
584	20230907	101600	449028610	9810	9810	9820	9790	326
585	20230907	101500	445833610	9820	9820	9820	9820	55
586	20230907	101400	445293510	9790	9830	9860	9790	1602
587	20230907	101300	429597690	9830	9830	9830	9800	352
588	20230907	101200	426147550	9830	9830	9830	9800	3711
589	20230907	101100	389730840	9830	9840	9840	9830	1533
590	20230907	101000	374652300	9850	9870	9870	9850	2705
591	20230907	100900	347994550	9870	9870	9870	9870	0
592	20230907	100800	347994550	9870	9870	9870	9870	0
593	20230907	100700	347994550	9870	9870	9870	9870	5
594	20230907	100600	347945200	9870	9870	9870	9870	2
595	20230907	100500	347925460	9870	9870	9870	9870	3
596	20230907	100400	347895850	9860	9860	9860	9860	260
597	20230907	100300	345332250	9870	9870	9870	9870	98
598	20230907	100200	344364990	9870	9870	9870	9870	55
599	20230907	100100	343822140	9870	9870	9870	9870	71
600	20230907	100000	343121370	9870	9870	9870	9870	174
601	20230907	095900	341403990	9870	9870	9870	9870	100
602	20230907	095800	340416990	9860	9860	9860	9860	0
603	20230907	095700	340416990	9860	9860	9860	9860	350
604	20230907	095600	336965990	9860	9850	9860	9850	65
605	20230907	095500	336325230	9860	9860	9860	9860	925
606	20230907	095400	327204730	9860	9870	9870	9860	850
607	20230907	095300	318822200	9870	9870	9870	9870	359
608	20230907	095200	315278870	9870	9870	9870	9870	1108
609	20230907	095100	304342910	9870	9870	9870	9870	50
610	20230907	095000	303849410	9870	9870	9870	9870	252
611	20230907	094900	301362170	9870	9870	9870	9870	0
612	20230907	094800	301362170	9870	9870	9870	9870	800
613	20230907	094700	293466170	9880	9880	9880	9880	65
614	20230907	094600	292823970	9880	9880	9880	9880	20
615	20230907	094500	292626370	9880	9880	9880	9880	0
616	20230907	094400	292626370	9880	9870	9880	9870	2223
617	20230907	094300	270685290	9870	9870	9870	9870	1000
618	20230907	094200	260815290	9870	9880	9880	9870	2161
619	20230907	094100	239474610	9890	9890	9890	9890	1
620	20230907	094000	239464720	9890	9890	9890	9890	21
621	20230907	093900	239257030	9900	9900	9900	9900	2
622	20230907	093800	239237230	9890	9890	9890	9890	99
623	20230907	093700	238258120	9880	9880	9880	9880	1100
624	20230907	093600	227390120	9880	9880	9890	9880	121
625	20230907	093500	226194630	9880	9880	9880	9880	127
626	20230907	093400	224939870	9880	9880	9880	9880	0
627	20230907	093300	224939870	9880	9890	9890	9880	172
628	20230907	093200	223239590	9890	9890	9890	9890	63
629	20230907	093100	222616520	9900	9890	9900	9890	1149
630	20230907	093000	211251420	9900	9900	9900	9900	500
631	20230907	092900	206301420	9930	9900	9930	9900	101
632	20230907	092800	205301490	9900	9900	9900	9900	150
633	20230907	092700	203816490	9900	9900	9910	9900	2352
634	20230907	092600	180511480	9900	9900	9900	9900	1
635	20230907	092500	180501580	9870	9890	9890	9870	111
636	20230907	092400	179405660	9900	9900	9900	9900	13
637	20230907	092300	179276960	9900	9900	9900	9900	104
638	20230907	092200	178247360	9900	9900	9900	9900	267
639	20230907	092100	175604060	9900	9870	9900	9870	1648
640	20230907	092000	159335520	9870	9860	9870	9860	1090
641	20230907	091900	148585280	9860	9890	9890	9860	1658
642	20230907	091800	132216840	9890	9890	9890	9890	512
643	20230907	091700	127153160	9890	9900	9900	9890	96
644	20230907	091600	126203100	9910	9940	9940	9890	1085
645	20230907	091500	115450680	9910	9910	9910	9910	100
646	20230907	091400	114459680	9940	9930	9940	9920	807
647	20230907	091300	106453090	9930	9950	9950	9930	847
648	20230907	091200	98033900	9960	9960	9970	9960	263
649	20230907	091100	95412940	9950	9950	9950	9940	307
650	20230907	091000	92358320	9950	9940	9950	9940	115
651	20230907	090900	91214520	9940	9940	9940	9940	55
652	20230907	090800	90667820	9940	9940	9940	9940	255
653	20230907	090700	88133120	9930	9930	9930	9930	287
654	20230907	090600	85283210	9930	9930	9930	9930	410
655	20230907	090500	81211910	9930	9930	9930	9930	101
656	20230907	090400	80208980	9920	9920	9940	9920	800
657	20230907	090300	72267750	9920	9940	9940	9920	299
658	20230907	090200	69301650	9920	9920	9920	9920	537
659	20230907	090100	63974610	9860	9880	9880	9860	802
660	20230907	090000	56061360	9880	9950	9950	9880	5637