KissMeData/255440/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202300	150947030	9650	9650	9650	9650	548
3	20230911	202200	150947030	9650	9650	9650	9650	0
4	20230911	202100	150947030	9650	9650	9650	9650	0
5	20230911	202000	150947030	9650	9650	9650	9650	0
6	20230911	201900	150947030	9650	9650	9650	9650	0
7	20230911	201800	150947030	9650	9650	9650	9650	0
8	20230911	201700	150947030	9650	9650	9650	9650	0
9	20230911	201600	150947030	9650	9650	9650	9650	0
10	20230911	201500	150947030	9650	9650	9650	9650	0
11	20230911	201400	150947030	9650	9650	9650	9650	0
12	20230911	201300	150947030	9650	9650	9650	9650	0
13	20230911	201200	150947030	9650	9650	9650	9650	0
14	20230911	201100	150947030	9650	9650	9650	9650	0
15	20230911	201000	150947030	9650	9650	9650	9650	0
16	20230911	200900	150947030	9650	9650	9650	9650	0
17	20230911	200800	150947030	9650	9650	9650	9650	0
18	20230911	200700	150947030	9650	9650	9650	9650	0
19	20230911	200600	150947030	9650	9650	9650	9650	0
20	20230911	200500	150947030	9650	9650	9650	9650	0
21	20230911	200400	150947030	9650	9650	9650	9650	0
22	20230911	200300	150947030	9650	9650	9650	9650	0
23	20230911	200200	150947030	9650	9650	9650	9650	0
24	20230911	200100	150947030	9650	9650	9650	9650	0
25	20230911	200000	150947030	9650	9650	9650	9650	0
26	20230911	195900	150947030	9650	9650	9650	9650	0
27	20230911	195800	150947030	9650	9650	9650	9650	0
28	20230911	195700	150947030	9650	9650	9650	9650	0
29	20230911	195600	150947030	9650	9650	9650	9650	0
30	20230911	195500	150947030	9650	9650	9650	9650	0
31	20230911	195400	150947030	9650	9650	9650	9650	0
32	20230911	195300	150947030	9650	9650	9650	9650	548
33	20230911	195200	150947030	9650	9650	9650	9650	0
34	20230911	195100	150947030	9650	9650	9650	9650	0
35	20230911	195000	150947030	9650	9650	9650	9650	0
36	20230911	194900	150947030	9650	9650	9650	9650	0
37	20230911	194800	150947030	9650	9650	9650	9650	0
38	20230911	194700	150947030	9650	9650	9650	9650	0
39	20230911	194600	150947030	9650	9650	9650	9650	0
40	20230911	194500	150947030	9650	9650	9650	9650	0
41	20230911	194400	150947030	9650	9650	9650	9650	0
42	20230911	194300	150947030	9650	9650	9650	9650	0
43	20230911	194200	150947030	9650	9650	9650	9650	0
44	20230911	194100	150947030	9650	9650	9650	9650	0
45	20230911	194000	150947030	9650	9650	9650	9650	0
46	20230911	193900	150947030	9650	9650	9650	9650	0
47	20230911	193800	150947030	9650	9650	9650	9650	0
48	20230911	193700	150947030	9650	9650	9650	9650	0
49	20230911	193600	150947030	9650	9650	9650	9650	0
50	20230911	193500	150947030	9650	9650	9650	9650	0
51	20230911	193400	150947030	9650	9650	9650	9650	0
52	20230911	193300	150947030	9650	9650	9650	9650	0
53	20230911	193200	150947030	9650	9650	9650	9650	0
54	20230911	193100	150947030	9650	9650	9650	9650	0
55	20230911	193000	150947030	9650	9650	9650	9650	0
56	20230911	192900	150947030	9650	9650	9650	9650	0
57	20230911	192800	150947030	9650	9650	9650	9650	0
58	20230911	192700	150947030	9650	9650	9650	9650	0
59	20230911	192600	150947030	9650	9650	9650	9650	0
60	20230911	192500	150947030	9650	9650	9650	9650	0
61	20230911	192400	150947030	9650	9650	9650	9650	0
62	20230911	192300	150947030	9650	9650	9650	9650	548
63	20230911	192200	150947030	9650	9650	9650	9650	0
64	20230911	192100	150947030	9650	9650	9650	9650	0
65	20230911	192000	150947030	9650	9650	9650	9650	0
66	20230911	191900	150947030	9650	9650	9650	9650	0
67	20230911	191800	150947030	9650	9650	9650	9650	0
68	20230911	191700	150947030	9650	9650	9650	9650	0
69	20230911	191600	150947030	9650	9650	9650	9650	0
70	20230911	191500	150947030	9650	9650	9650	9650	0
71	20230911	191400	150947030	9650	9650	9650	9650	0
72	20230911	191300	150947030	9650	9650	9650	9650	0
73	20230911	191200	150947030	9650	9650	9650	9650	0
74	20230911	191100	150947030	9650	9650	9650	9650	0
75	20230911	191000	150947030	9650	9650	9650	9650	0
76	20230911	190900	150947030	9650	9650	9650	9650	0
77	20230911	190800	150947030	9650	9650	9650	9650	0
78	20230911	190700	150947030	9650	9650	9650	9650	0
79	20230911	190600	150947030	9650	9650	9650	9650	0
80	20230911	190500	150947030	9650	9650	9650	9650	0
81	20230911	190400	150947030	9650	9650	9650	9650	0
82	20230911	190300	150947030	9650	9650	9650	9650	0
83	20230911	190200	150947030	9650	9650	9650	9650	0
84	20230911	190100	150947030	9650	9650	9650	9650	0
85	20230911	190000	150947030	9650	9650	9650	9650	0
86	20230911	185900	150947030	9650	9650	9650	9650	0
87	20230911	185800	150947030	9650	9650	9650	9650	0
88	20230911	185700	150947030	9650	9650	9650	9650	0
89	20230911	185600	150947030	9650	9650	9650	9650	0
90	20230911	185500	150947030	9650	9650	9650	9650	0
91	20230911	185400	150947030	9650	9650	9650	9650	0
92	20230911	185300	150947030	9650	9650	9650	9650	548
93	20230911	185200	150947030	9650	9650	9650	9650	0
94	20230911	185100	150947030	9650	9650	9650	9650	0
95	20230911	185000	150947030	9650	9650	9650	9650	0
96	20230911	184900	150947030	9650	9650	9650	9650	0
97	20230911	184800	150947030	9650	9650	9650	9650	0
98	20230911	184700	150947030	9650	9650	9650	9650	0
99	20230911	184600	150947030	9650	9650	9650	9650	0
100	20230911	184500	150947030	9650	9650	9650	9650	0
101	20230911	184400	150947030	9650	9650	9650	9650	0
102	20230911	184300	150947030	9650	9650	9650	9650	0
103	20230911	184200	150947030	9650	9650	9650	9650	0
104	20230911	184100	150947030	9650	9650	9650	9650	0
105	20230911	184000	150947030	9650	9650	9650	9650	0
106	20230911	183900	150947030	9650	9650	9650	9650	0
107	20230911	183800	150947030	9650	9650	9650	9650	0
108	20230911	183700	150947030	9650	9650	9650	9650	0
109	20230911	183600	150947030	9650	9650	9650	9650	0
110	20230911	183500	150947030	9650	9650	9650	9650	0
111	20230911	183400	150947030	9650	9650	9650	9650	0
112	20230911	183300	150947030	9650	9650	9650	9650	0
113	20230911	183200	150947030	9650	9650	9650	9650	0
114	20230911	183100	150947030	9650	9650	9650	9650	0
115	20230911	183000	150947030	9650	9650	9650	9650	0
116	20230911	182900	150947030	9650	9650	9650	9650	0
117	20230911	182800	150947030	9650	9650	9650	9650	0
118	20230911	182700	150947030	9650	9650	9650	9650	0
119	20230911	182600	150947030	9650	9650	9650	9650	0
120	20230911	182500	150947030	9650	9650	9650	9650	0
121	20230911	182400	150947030	9650	9650	9650	9650	0
122	20230911	182300	150947030	9650	9650	9650	9650	548
123	20230911	182200	150947030	9650	9650	9650	9650	0
124	20230911	182100	150947030	9650	9650	9650	9650	0
125	20230911	182000	150947030	9650	9650	9650	9650	0
126	20230911	181900	150947030	9650	9650	9650	9650	0
127	20230911	181800	150947030	9650	9650	9650	9650	0
128	20230911	181700	150947030	9650	9650	9650	9650	0
129	20230911	181600	150947030	9650	9650	9650	9650	0
130	20230911	181500	150947030	9650	9650	9650	9650	0
131	20230911	181400	150947030	9650	9650	9650	9650	0
132	20230911	181300	150947030	9650	9650	9650	9650	0
133	20230911	181200	150947030	9650	9650	9650	9650	0
134	20230911	181100	150947030	9650	9650	9650	9650	0
135	20230911	181000	150947030	9650	9650	9650	9650	0
136	20230911	180900	150947030	9650	9650	9650	9650	0
137	20230911	180800	150947030	9650	9650	9650	9650	0
138	20230911	180700	150947030	9650	9650	9650	9650	0
139	20230911	180600	150947030	9650	9650	9650	9650	0
140	20230911	180500	150947030	9650	9650	9650	9650	0
141	20230911	180400	150947030	9650	9650	9650	9650	0
142	20230911	180300	150947030	9650	9650	9650	9650	0
143	20230911	180200	150947030	9650	9650	9650	9650	0
144	20230911	180100	150947030	9650	9650	9650	9650	0
145	20230911	180000	150947030	9650	9650	9650	9650	0
146	20230911	175900	150947030	9650	9650	9650	9650	0
147	20230911	175800	150947030	9650	9650	9650	9650	0
148	20230911	175700	150947030	9650	9650	9650	9650	0
149	20230911	175600	150947030	9650	9650	9650	9650	0
150	20230911	175500	150947030	9650	9650	9650	9650	0
151	20230911	175400	150947030	9650	9650	9650	9650	0
152	20230911	175300	150947030	9650	9650	9650	9650	548
153	20230911	175200	150947030	9650	9650	9650	9650	0
154	20230911	175100	150947030	9650	9650	9650	9650	0
155	20230911	175000	150947030	9650	9650	9650	9650	0
156	20230911	174900	150947030	9650	9650	9650	9650	0
157	20230911	174800	150947030	9650	9650	9650	9650	0
158	20230911	174700	150947030	9650	9650	9650	9650	0
159	20230911	174600	150947030	9650	9650	9650	9650	0
160	20230911	174500	150947030	9650	9650	9650	9650	0
161	20230911	174400	150947030	9650	9650	9650	9650	0
162	20230911	174300	150947030	9650	9650	9650	9650	0
163	20230911	174200	150947030	9650	9650	9650	9650	0
164	20230911	174100	150947030	9650	9650	9650	9650	0
165	20230911	174000	150947030	9650	9650	9650	9650	0
166	20230911	173900	150947030	9650	9650	9650	9650	0
167	20230911	173800	150947030	9650	9650	9650	9650	0
168	20230911	173700	150947030	9650	9650	9650	9650	0
169	20230911	173600	150947030	9650	9650	9650	9650	0
170	20230911	173500	150947030	9650	9650	9650	9650	0
171	20230911	173400	150947030	9650	9650	9650	9650	0
172	20230911	173300	150947030	9650	9650	9650	9650	0
173	20230911	173200	150947030	9650	9650	9650	9650	0
174	20230911	173100	150947030	9650	9650	9650	9650	0
175	20230911	173000	150947030	9650	9650	9650	9650	0
176	20230911	172900	150947030	9650	9650	9650	9650	0
177	20230911	172800	150947030	9650	9650	9650	9650	0
178	20230911	172700	150947030	9650	9650	9650	9650	0
179	20230911	172600	150947030	9650	9650	9650	9650	0
180	20230911	172500	150947030	9650	9650	9650	9650	0
181	20230911	172400	150947030	9650	9650	9650	9650	0
182	20230911	172300	150947030	9650	9650	9650	9650	548
183	20230911	172200	150947030	9650	9650	9650	9650	0
184	20230911	172100	150947030	9650	9650	9650	9650	0
185	20230911	172000	150947030	9650	9650	9650	9650	0
186	20230911	171900	150947030	9650	9650	9650	9650	0
187	20230911	171800	150947030	9650	9650	9650	9650	0
188	20230911	171700	150947030	9650	9650	9650	9650	0
189	20230911	171600	150947030	9650	9650	9650	9650	0
190	20230911	171500	150947030	9650	9650	9650	9650	0
191	20230911	171400	150947030	9650	9650	9650	9650	0
192	20230911	171300	150947030	9650	9650	9650	9650	0
193	20230911	171200	150947030	9650	9650	9650	9650	0
194	20230911	171100	150947030	9650	9650	9650	9650	0
195	20230911	171000	150947030	9650	9650	9650	9650	0
196	20230911	170900	150947030	9650	9650	9650	9650	0
197	20230911	170800	150947030	9650	9650	9650	9650	0
198	20230911	170700	150947030	9650	9650	9650	9650	0
199	20230911	170600	150947030	9650	9650	9650	9650	0
200	20230911	170500	150947030	9650	9650	9650	9650	0
201	20230911	170400	150947030	9650	9650	9650	9650	0
202	20230911	170300	150947030	9650	9650	9650	9650	0
203	20230911	170200	150947030	9650	9650	9650	9650	0
204	20230911	170100	150947030	9650	9650	9650	9650	0
205	20230911	170000	150947030	9650	9650	9650	9650	0
206	20230911	165900	150947030	9650	9650	9650	9650	0
207	20230911	165800	150947030	9650	9650	9650	9650	0
208	20230911	165700	150947030	9650	9650	9650	9650	0
209	20230911	165600	150947030	9650	9650	9650	9650	0
210	20230911	165500	150947030	9650	9650	9650	9650	0
211	20230911	165400	150947030	9650	9650	9650	9650	0
212	20230911	165300	150947030	9650	9650	9650	9650	548
213	20230911	165200	150947030	9650	9650	9650	9650	0
214	20230911	165100	150947030	9650	9650	9650	9650	0
215	20230911	165000	150947030	9650	9650	9650	9650	0
216	20230911	164900	150947030	9650	9650	9650	9650	0
217	20230911	164800	150947030	9650	9650	9650	9650	0
218	20230911	164700	150947030	9650	9650	9650	9650	0
219	20230911	164600	150947030	9650	9650	9650	9650	0
220	20230911	164500	150947030	9650	9650	9650	9650	0
221	20230911	164400	150947030	9650	9650	9650	9650	0
222	20230911	164300	150947030	9650	9650	9650	9650	0
223	20230911	164200	150947030	9650	9650	9650	9650	0
224	20230911	164100	150947030	9650	9650	9650	9650	0
225	20230911	164000	150947030	9650	9650	9650	9650	0
226	20230911	163900	150947030	9650	9650	9650	9650	0
227	20230911	163800	150947030	9650	9650	9650	9650	0
228	20230911	163700	150947030	9650	9650	9650	9650	0
229	20230911	163600	150947030	9650	9650	9650	9650	0
230	20230911	163500	150947030	9650	9650	9650	9650	0
231	20230911	163400	150947030	9650	9650	9650	9650	0
232	20230911	163300	150947030	9650	9650	9650	9650	0
233	20230911	163200	150947030	9650	9650	9650	9650	0
234	20230911	163100	150947030	9650	9650	9650	9650	0
235	20230911	163000	150947030	9650	9650	9650	9650	0
236	20230911	162900	150947030	9650	9650	9650	9650	0
237	20230911	162800	150947030	9650	9650	9650	9650	0
238	20230911	162700	150947030	9650	9650	9650	9650	0
239	20230911	162600	150947030	9650	9650	9650	9650	0
240	20230911	162500	150947030	9650	9650	9650	9650	0
241	20230911	162400	150947030	9650	9650	9650	9650	0
242	20230911	162300	150947030	9650	9650	9650	9650	548
243	20230911	162200	150947030	9650	9650	9650	9650	0
244	20230911	162100	150947030	9650	9650	9650	9650	0
245	20230911	162000	150947030	9650	9650	9650	9650	0
246	20230911	161900	150947030	9650	9650	9650	9650	0
247	20230911	161800	150947030	9650	9650	9650	9650	0
248	20230911	161700	150947030	9650	9650	9650	9650	0
249	20230911	161600	150947030	9650	9650	9650	9650	0
250	20230911	161500	150947030	9650	9650	9650	9650	0
251	20230911	161400	150947030	9650	9650	9650	9650	0
252	20230911	161300	150947030	9650	9650	9650	9650	0
253	20230911	161200	150947030	9650	9650	9650	9650	0
254	20230911	161100	150947030	9650	9650	9650	9650	0
255	20230911	161000	150947030	9650	9650	9650	9650	0
256	20230911	160900	150947030	9650	9650	9650	9650	0
257	20230911	160800	150947030	9650	9650	9650	9650	0
258	20230911	160700	150947030	9650	9650	9650	9650	0
259	20230911	160600	150947030	9650	9650	9650	9650	0
260	20230911	160500	150947030	9650	9650	9650	9650	0
261	20230911	160400	150947030	9650	9650	9650	9650	0
262	20230911	160300	150947030	9650	9650	9650	9650	0
263	20230911	160200	150947030	9650	9650	9650	9650	0
264	20230911	160100	150947030	9650	9650	9650	9650	0
265	20230911	160000	150947030	9650	9650	9650	9650	0
266	20230911	155900	150947030	9650	9650	9650	9650	0
267	20230911	155800	150947030	9650	9650	9650	9650	0
268	20230911	155700	150947030	9650	9650	9650	9650	0
269	20230911	155600	150947030	9650	9650	9650	9650	0
270	20230911	155500	150947030	9650	9650	9650	9650	0
271	20230911	155400	150947030	9650	9650	9650	9650	0
272	20230911	155300	150947030	9650	9650	9650	9650	548
273	20230911	155200	150947030	9650	9650	9650	9650	0
274	20230911	155100	150947030	9650	9650	9650	9650	0
275	20230911	155000	150947030	9650	9650	9650	9650	0
276	20230911	154900	150947030	9650	9650	9650	9650	0
277	20230911	154800	150947030	9650	9650	9650	9650	0
278	20230911	154700	150947030	9650	9650	9650	9650	0
279	20230911	154600	150947030	9650	9650	9650	9650	0
280	20230911	154500	150947030	9650	9650	9650	9650	0
281	20230911	154400	150947030	9650	9650	9650	9650	0
282	20230911	154300	150947030	9650	9650	9650	9650	0
283	20230911	154200	150947030	9650	9650	9650	9650	0
284	20230911	154100	150947030	9650	9650	9650	9650	0
285	20230911	154000	150947030	9650	9650	9650	9650	0
286	20230911	153900	150947030	9650	9650	9650	9650	0
287	20230911	153800	150947030	9650	9650	9650	9650	0
288	20230911	153700	150947030	9650	9650	9650	9650	0
289	20230911	153600	150947030	9650	9650	9650	9650	0
290	20230911	153500	150947030	9650	9650	9650	9650	0
291	20230911	153400	150947030	9650	9650	9650	9650	0
292	20230911	153300	150947030	9650	9650	9650	9650	0
293	20230911	153200	150947030	9650	9650	9650	9650	0
294	20230911	153100	150947030	9650	9650	9650	9650	0
295	20230911	153000	150947030	9650	9650	9650	9650	548
296	20230911	152900	145658830	9600	9600	9600	9600	0
297	20230911	152800	145658830	9600	9600	9600	9600	0
298	20230911	152700	145658830	9600	9600	9600	9600	0
299	20230911	152600	145658830	9600	9600	9600	9600	0
300	20230911	152500	145658830	9600	9600	9600	9600	0
301	20230911	152400	145658830	9600	9600	9600	9600	0
302	20230911	152300	145658830	9600	9600	9600	9600	0
303	20230911	152200	145658830	9600	9600	9600	9600	0
304	20230911	152100	145658830	9600	9600	9600	9600	0
305	20230911	152000	145658830	9600	9600	9600	9600	0
306	20230911	151900	145658830	9600	9600	9610	9600	30
307	20230911	151800	145370750	9600	9600	9600	9600	26
308	20230911	151700	145121150	9600	9600	9600	9600	123
309	20230911	151600	143940350	9620	9620	9620	9620	0
310	20230911	151500	143940350	9620	9620	9620	9620	0
311	20230911	151400	143940350	9620	9620	9620	9620	0
312	20230911	151300	143940350	9620	9620	9620	9620	0
313	20230911	151200	143940350	9620	9620	9620	9620	0
314	20230911	151100	143940350	9620	9620	9620	9620	20
315	20230911	151000	143747950	9610	9590	9610	9590	106
316	20230911	150900	142729320	9610	9610	9610	9610	324
317	20230911	150800	139615680	9600	9600	9600	9600	604
318	20230911	150700	133817280	9610	9610	9610	9600	49
319	20230911	150600	133346430	9620	9620	9620	9620	0
320	20230911	150500	133346430	9620	9620	9620	9620	12
321	20230911	150400	133230990	9630	9630	9630	9630	0
322	20230911	150300	133230990	9630	9630	9630	9630	0
323	20230911	150200	133230990	9630	9630	9630	9630	2
324	20230911	150100	133211730	9640	9640	9640	9640	0
325	20230911	150000	133211730	9640	9640	9640	9640	1
326	20230911	145900	133202090	9610	9610	9610	9610	66
327	20230911	145800	132567830	9610	9610	9610	9610	0
328	20230911	145700	132567830	9610	9610	9610	9610	90
329	20230911	145600	131702930	9610	9610	9610	9610	0
330	20230911	145500	131702930	9610	9610	9610	9610	46
331	20230911	145400	131260870	9610	9620	9620	9610	100
332	20230911	145300	130299810	9610	9610	9610	9610	0
333	20230911	145200	130299810	9610	9610	9610	9610	200
334	20230911	145100	128377810	9620	9610	9620	9610	210
335	20230911	145000	126358470	9620	9620	9620	9620	0
336	20230911	144900	126358470	9620	9620	9620	9620	2
337	20230911	144800	126339230	9620	9620	9620	9620	0
338	20230911	144700	126339230	9620	9610	9620	9610	6
339	20230911	144600	126281540	9620	9620	9620	9620	0
340	20230911	144500	126281540	9620	9620	9620	9620	103
341	20230911	144400	125290680	9640	9640	9640	9640	1
342	20230911	144300	125281040	9640	9640	9640	9640	1
343	20230911	144200	125271400	9610	9610	9610	9610	0
344	20230911	144100	125271400	9610	9610	9610	9610	19
345	20230911	144000	125088810	9610	9620	9620	9610	287
346	20230911	143900	122330220	9630	9630	9630	9630	0
347	20230911	143800	122330220	9630	9630	9630	9630	0
348	20230911	143700	122330220	9630	9640	9640	9630	662
349	20230911	143600	115953790	9640	9650	9650	9640	248
350	20230911	143500	113560840	9660	9660	9660	9660	0
351	20230911	143400	113560840	9660	9660	9660	9660	0
352	20230911	143300	113560840	9660	9660	9660	9660	0
353	20230911	143200	113560840	9660	9660	9660	9660	0
354	20230911	143100	113560840	9660	9660	9660	9660	9
355	20230911	143000	113473900	9660	9650	9660	9650	8
356	20230911	142900	113396640	9640	9670	9670	9640	40
357	20230911	142800	113010140	9670	9670	9670	9670	1
358	20230911	142700	113000470	9670	9670	9670	9670	0
359	20230911	142600	113000470	9670	9670	9670	9670	0
360	20230911	142500	113000470	9670	9670	9670	9670	0
361	20230911	142400	113000470	9670	9670	9670	9670	0
362	20230911	142300	113000470	9670	9670	9670	9670	1
363	20230911	142200	112990800	9640	9640	9640	9640	0
364	20230911	142100	112990800	9640	9640	9640	9640	0
365	20230911	142000	112990800	9640	9630	9640	9630	36
366	20230911	141900	112643960	9640	9640	9640	9640	20
367	20230911	141800	112451160	9630	9630	9630	9630	0
368	20230911	141700	112451160	9630	9630	9630	9630	0
369	20230911	141600	112451160	9630	9630	9630	9630	0
370	20230911	141500	112451160	9630	9630	9630	9630	5
371	20230911	141400	112403010	9640	9640	9640	9640	0
372	20230911	141300	112403010	9640	9640	9640	9640	153
373	20230911	141200	110928090	9650	9650	9650	9650	10
374	20230911	141100	110831590	9650	9650	9650	9650	0
375	20230911	141000	110831590	9650	9670	9670	9650	1789
376	20230911	140900	93556960	9680	9680	9680	9680	0
377	20230911	140800	93556960	9680	9680	9680	9680	6
378	20230911	140700	93498880	9720	9720	9720	9720	0
379	20230911	140600	93498880	9720	9690	9720	9680	159
380	20230911	140500	91958570	9710	9710	9710	9710	0
381	20230911	140400	91958570	9710	9710	9710	9710	0
382	20230911	140300	91958570	9710	9710	9710	9710	0
383	20230911	140200	91958570	9710	9710	9710	9710	0
384	20230911	140100	91958570	9710	9710	9710	9710	0
385	20230911	140000	91958570	9710	9710	9710	9710	0
386	20230911	135900	91958570	9710	9710	9710	9710	0
387	20230911	135800	91958570	9710	9710	9710	9710	0
388	20230911	135700	91958570	9710	9710	9710	9710	8
389	20230911	135600	91880890	9690	9690	9690	9690	0
390	20230911	135500	91880890	9690	9690	9690	9690	0
391	20230911	135400	91880890	9690	9690	9690	9690	0
392	20230911	135300	91880890	9690	9690	9690	9690	0
393	20230911	135200	91880890	9690	9690	9690	9690	0
394	20230911	135100	91880890	9690	9690	9690	9690	0
395	20230911	135000	91880890	9690	9690	9690	9690	26
396	20230911	134900	91628950	9690	9690	9690	9690	5
397	20230911	134800	91580500	9690	9690	9690	9690	0
398	20230911	134700	91580500	9690	9690	9690	9690	0
399	20230911	134600	91580500	9690	9690	9690	9690	7
400	20230911	134500	91512670	9690	9690	9690	9690	5
401	20230911	134400	91464220	9690	9690	9690	9690	0
402	20230911	134300	91464220	9690	9690	9690	9690	0
403	20230911	134200	91464220	9690	9690	9690	9690	0
404	20230911	134100	91464220	9690	9690	9690	9690	0
405	20230911	134000	91464220	9690	9690	9690	9690	10
406	20230911	133900	91367320	9690	9690	9690	9690	0
407	20230911	133800	91367320	9690	9690	9690	9690	0
408	20230911	133700	91367320	9690	9690	9690	9690	0
409	20230911	133600	91367320	9690	9690	9690	9690	0
410	20230911	133500	91367320	9690	9690	9690	9690	3
411	20230911	133400	91338250	9690	9690	9690	9690	0
412	20230911	133300	91338250	9690	9690	9690	9690	1
413	20230911	133200	91328560	9680	9680	9680	9680	0
414	20230911	133100	91328560	9680	9690	9690	9680	91
415	20230911	133000	90447580	9690	9690	9690	9690	1
416	20230911	132900	90437890	9690	9690	9690	9690	5
417	20230911	132800	90389440	9690	9690	9690	9690	0
418	20230911	132700	90389440	9690	9690	9690	9690	0
419	20230911	132600	90389440	9690	9690	9690	9690	0
420	20230911	132500	90389440	9690	9690	9690	9690	0
421	20230911	132400	90389440	9690	9690	9690	9690	0
422	20230911	132300	90389440	9690	9690	9690	9690	0
423	20230911	132200	90389440	9690	9690	9690	9690	0
424	20230911	132100	90389440	9690	9690	9690	9690	0
425	20230911	132000	90389440	9690	9690	9690	9690	0
426	20230911	131900	90389440	9690	9690	9690	9680	443
427	20230911	131800	86100100	9680	9680	9680	9680	0
428	20230911	131700	86100100	9680	9680	9680	9680	0
429	20230911	131600	86100100	9680	9680	9680	9680	0
430	20230911	131500	86100100	9680	9680	9680	9680	0
431	20230911	131400	86100100	9680	9680	9680	9680	0
432	20230911	131300	86100100	9680	9680	9680	9680	0
433	20230911	131200	86100100	9680	9680	9680	9680	0
434	20230911	131100	86100100	9680	9680	9680	9680	0
435	20230911	131000	86100100	9680	9690	9690	9680	14
436	20230911	130900	85964540	9690	9700	9700	9690	443
437	20230911	130800	81668800	9720	9720	9720	9720	0
438	20230911	130700	81668800	9720	9720	9720	9720	0
439	20230911	130600	81668800	9720	9720	9720	9720	0
440	20230911	130500	81668800	9720	9720	9720	9720	0
441	20230911	130400	81668800	9720	9720	9720	9720	0
442	20230911	130300	81668800	9720	9720	9720	9720	0
443	20230911	130200	81668800	9720	9720	9720	9720	0
444	20230911	130100	81668800	9720	9720	9720	9720	0
445	20230911	130000	81668800	9720	9720	9720	9720	0
446	20230911	125900	81668800	9720	9720	9720	9720	0
447	20230911	125800	81668800	9720	9720	9720	9720	0
448	20230911	125700	81668800	9720	9720	9720	9720	0
449	20230911	125600	81668800	9720	9720	9720	9720	1
450	20230911	125500	81659080	9710	9710	9710	9710	0
451	20230911	125400	81659080	9710	9710	9710	9710	0
452	20230911	125300	81659080	9710	9710	9710	9710	0
453	20230911	125200	81659080	9710	9710	9710	9710	0
454	20230911	125100	81659080	9710	9710	9710	9710	0
455	20230911	125000	81659080	9710	9710	9710	9710	0
456	20230911	124900	81659080	9710	9710	9710	9710	0
457	20230911	124800	81659080	9710	9710	9710	9710	0
458	20230911	124700	81659080	9710	9710	9710	9710	5
459	20230911	124600	81610530	9720	9720	9720	9720	0
460	20230911	124500	81610530	9720	9720	9720	9720	0
461	20230911	124400	81610530	9720	9720	9720	9720	0
462	20230911	124300	81610530	9720	9720	9720	9720	1
463	20230911	124200	81600810	9720	9720	9720	9720	36
464	20230911	124100	81250890	9700	9700	9700	9700	1
465	20230911	124000	81241190	9700	9700	9700	9700	4
466	20230911	123900	81202390	9690	9690	9690	9690	0
467	20230911	123800	81202390	9690	9690	9690	9690	0
468	20230911	123700	81202390	9690	9700	9700	9690	110
469	20230911	123600	80135550	9700	9730	9730	9700	398
470	20230911	123500	76267890	9730	9730	9730	9730	0
471	20230911	123400	76267890	9730	9730	9730	9730	100
472	20230911	123300	75294890	9770	9770	9770	9770	0
473	20230911	123200	75294890	9770	9770	9770	9770	0
474	20230911	123100	75294890	9770	9770	9770	9770	0
475	20230911	123000	75294890	9770	9770	9770	9770	0
476	20230911	122900	75294890	9770	9770	9770	9770	0
477	20230911	122800	75294890	9770	9770	9770	9770	200
478	20230911	122700	73340890	9770	9770	9770	9770	1
479	20230911	122600	73331120	9720	9720	9720	9720	0
480	20230911	122500	73331120	9720	9720	9720	9720	60
481	20230911	122400	72747920	9780	9780	9780	9780	0
482	20230911	122300	72747920	9780	9780	9780	9780	0
483	20230911	122200	72747920	9780	9780	9780	9780	0
484	20230911	122100	72747920	9780	9780	9780	9780	0
485	20230911	122000	72747920	9780	9780	9780	9780	0
486	20230911	121900	72747920	9780	9780	9780	9780	0
487	20230911	121800	72747920	9780	9780	9780	9780	0
488	20230911	121700	72747920	9780	9780	9780	9780	0
489	20230911	121600	72747920	9780	9780	9780	9780	0
490	20230911	121500	72747920	9780	9780	9780	9780	0
491	20230911	121400	72747920	9780	9780	9780	9780	0
492	20230911	121300	72747920	9780	9780	9780	9780	0
493	20230911	121200	72747920	9780	9780	9780	9780	0
494	20230911	121100	72747920	9780	9780	9780	9780	0
495	20230911	121000	72747920	9780	9780	9780	9780	0
496	20230911	120900	72747920	9780	9780	9780	9780	0
497	20230911	120800	72747920	9780	9780	9780	9780	0
498	20230911	120700	72747920	9780	9770	9780	9770	44
499	20230911	120600	72317690	9710	9710	9710	9710	0
500	20230911	120500	72317690	9710	9710	9710	9710	0
501	20230911	120400	72317690	9710	9790	9790	9710	32
502	20230911	120300	72006680	9790	9790	9790	9790	0
503	20230911	120200	72006680	9790	9790	9790	9790	0
504	20230911	120100	72006680	9790	9790	9790	9790	0
505	20230911	120000	72006680	9790	9790	9790	9790	0
506	20230911	115900	72006680	9790	9790	9790	9790	0
507	20230911	115800	72006680	9790	9790	9790	9790	0
508	20230911	115700	72006680	9790	9790	9790	9790	0
509	20230911	115600	72006680	9790	9790	9790	9790	0
510	20230911	115500	72006680	9790	9790	9790	9790	0
511	20230911	115400	72006680	9790	9790	9790	9790	0
512	20230911	115300	72006680	9790	9790	9790	9790	0
513	20230911	115200	72006680	9790	9790	9790	9790	0
514	20230911	115100	72006680	9790	9790	9790	9790	0
515	20230911	115000	72006680	9790	9790	9790	9790	0
516	20230911	114900	72006680	9790	9790	9790	9790	0
517	20230911	114800	72006680	9790	9790	9790	9790	0
518	20230911	114700	72006680	9790	9790	9790	9790	0
519	20230911	114600	72006680	9790	9790	9790	9790	0
520	20230911	114500	72006680	9790	9790	9790	9790	0
521	20230911	114400	72006680	9790	9790	9790	9790	0
522	20230911	114300	72006680	9790	9790	9790	9790	0
523	20230911	114200	72006680	9790	9790	9790	9790	0
524	20230911	114100	72006680	9790	9790	9790	9790	0
525	20230911	114000	72006680	9790	9790	9790	9790	0
526	20230911	113900	72006680	9790	9790	9790	9790	0
527	20230911	113800	72006680	9790	9790	9790	9790	0
528	20230911	113700	72006680	9790	9790	9790	9790	0
529	20230911	113600	72006680	9790	9790	9790	9790	0
530	20230911	113500	72006680	9790	9790	9790	9790	0
531	20230911	113400	72006680	9790	9790	9790	9790	0
532	20230911	113300	72006680	9790	9790	9790	9790	0
533	20230911	113200	72006680	9790	9790	9790	9790	1
534	20230911	113100	71996890	9750	9750	9750	9750	6
535	20230911	113000	71938390	9710	9710	9710	9710	100
536	20230911	112900	70967390	9750	9750	9750	9750	0
537	20230911	112800	70967390	9750	9750	9750	9750	0
538	20230911	112700	70967390	9750	9750	9750	9750	0
539	20230911	112600	70967390	9750	9750	9750	9750	0
540	20230911	112500	70967390	9750	9750	9750	9750	0
541	20230911	112400	70967390	9750	9740	9750	9740	220
542	20230911	112300	68822990	9750	9750	9750	9750	0
543	20230911	112200	68822990	9750	9750	9750	9750	0
544	20230911	112100	68822990	9750	9750	9750	9750	0
545	20230911	112000	68822990	9750	9750	9750	9750	0
546	20230911	111900	68822990	9750	9750	9750	9750	0
547	20230911	111800	68822990	9750	9750	9750	9750	0
548	20230911	111700	68822990	9750	9750	9750	9750	0
549	20230911	111600	68822990	9750	9730	9750	9730	300
550	20230911	111500	65899770	9730	9730	9730	9730	0
551	20230911	111400	65899770	9730	9730	9730	9730	0
552	20230911	111300	65899770	9730	9730	9730	9730	0
553	20230911	111200	65899770	9730	9730	9730	9730	0
554	20230911	111100	65899770	9730	9730	9730	9730	0
555	20230911	111000	65899770	9730	9730	9730	9730	0
556	20230911	110900	65899770	9730	9730	9730	9730	5
557	20230911	110800	65851120	9730	9730	9730	9730	0
558	20230911	110700	65851120	9730	9730	9730	9730	0
559	20230911	110600	65851120	9730	9730	9730	9730	0
560	20230911	110500	65851120	9730	9730	9730	9730	0
561	20230911	110400	65851120	9730	9730	9730	9730	0
562	20230911	110300	65851120	9730	9730	9730	9730	3
563	20230911	110200	65821930	9690	9690	9690	9690	0
564	20230911	110100	65821930	9690	9690	9690	9690	0
565	20230911	110000	65821930	9690	9690	9690	9690	0
566	20230911	105900	65821930	9690	9710	9710	9690	358
567	20230911	105800	62350700	9720	9720	9720	9720	0
568	20230911	105700	62350700	9720	9720	9720	9720	0
569	20230911	105600	62350700	9720	9720	9720	9720	2
570	20230911	105500	62331260	9720	9720	9720	9720	0
571	20230911	105400	62331260	9720	9720	9720	9720	40
572	20230911	105300	61942460	9720	9720	9720	9720	0
573	20230911	105200	61942460	9720	9720	9720	9720	0
574	20230911	105100	61942460	9720	9720	9720	9720	0
575	20230911	105000	61942460	9720	9720	9720	9720	0
576	20230911	104900	61942460	9720	9720	9720	9720	0
577	20230911	104800	61942460	9720	9720	9720	9720	0
578	20230911	104700	61942460	9720	9720	9720	9720	0
579	20230911	104600	61942460	9720	9720	9720	9720	0
580	20230911	104500	61942460	9720	9720	9720	9720	0
581	20230911	104400	61942460	9720	9720	9720	9720	100
582	20230911	104300	60970460	9720	9720	9720	9720	0
583	20230911	104200	60970460	9720	9720	9720	9720	0
584	20230911	104100	60970460	9720	9720	9720	9720	6
585	20230911	104000	60912140	9710	9710	9710	9710	1
586	20230911	103900	60902430	9710	9710	9710	9710	8
587	20230911	103800	60824750	9710	9710	9710	9710	0
588	20230911	103700	60824750	9710	9710	9710	9710	6
589	20230911	103600	60766490	9710	9710	9710	9710	0
590	20230911	103500	60766490	9710	9710	9710	9710	5
591	20230911	103400	60717940	9710	9720	9720	9710	17
592	20230911	103300	60552770	9720	9720	9720	9720	0
593	20230911	103200	60552770	9720	9720	9720	9720	0
594	20230911	103100	60552770	9720	9720	9720	9720	0
595	20230911	103000	60552770	9720	9720	9720	9720	0
596	20230911	102900	60552770	9720	9730	9730	9720	128
597	20230911	102800	59308360	9740	9740	9740	9740	0
598	20230911	102700	59308360	9740	9740	9740	9740	1
599	20230911	102600	59298620	9730	9730	9730	9730	0
600	20230911	102500	59298620	9730	9730	9730	9730	4
601	20230911	102400	59259700	9740	9740	9740	9740	0
602	20230911	102300	59259700	9740	9730	9740	9730	25
603	20230911	102200	59016250	9730	9730	9730	9730	65
604	20230911	102100	58383800	9730	9730	9730	9730	0
605	20230911	102000	58383800	9730	9730	9730	9730	1
606	20230911	101900	58374070	9730	9730	9730	9730	0
607	20230911	101800	58374070	9730	9730	9730	9730	0
608	20230911	101700	58374070	9730	9730	9730	9730	0
609	20230911	101600	58374070	9730	9730	9730	9730	0
610	20230911	101500	58374070	9730	9730	9730	9730	0
611	20230911	101400	58374070	9730	9730	9730	9730	0
612	20230911	101300	58374070	9730	9730	9730	9730	0
613	20230911	101200	58374070	9730	9730	9730	9730	0
614	20230911	101100	58374070	9730	9730	9730	9730	25
615	20230911	101000	58130820	9730	9730	9730	9730	0
616	20230911	100900	58130820	9730	9730	9730	9730	0
617	20230911	100800	58130820	9730	9730	9730	9730	0
618	20230911	100700	58130820	9730	9730	9730	9730	0
619	20230911	100600	58130820	9730	9730	9730	9730	0
620	20230911	100500	58130820	9730	9730	9730	9730	0
621	20230911	100400	58130820	9730	9730	9730	9730	10
622	20230911	100300	58033520	9700	9700	9700	9700	0
623	20230911	100200	58033520	9700	9700	9700	9700	0
624	20230911	100100	58033520	9700	9700	9700	9700	0
625	20230911	100000	58033520	9700	9700	9700	9700	0
626	20230911	095900	58033520	9700	9700	9700	9700	0
627	20230911	095800	58033520	9700	9700	9700	9700	0
628	20230911	095700	58033520	9700	9700	9700	9700	0
629	20230911	095600	58033520	9700	9700	9700	9700	0
630	20230911	095500	58033520	9700	9700	9700	9700	99
631	20230911	095400	57073220	9730	9730	9730	9730	1
632	20230911	095300	57063490	9700	9700	9700	9700	0
633	20230911	095200	57063490	9700	9700	9700	9700	64
634	20230911	095100	56442690	9700	9700	9700	9700	0
635	20230911	095000	56442690	9700	9720	9720	9700	429
636	20230911	094900	52276930	9770	9770	9770	9770	0
637	20230911	094800	52276930	9770	9760	9770	9730	1599
638	20230911	094700	36688740	9770	9770	9770	9770	0
639	20230911	094600	36688740	9770	9770	9770	9770	7
640	20230911	094500	36620350	9770	9770	9770	9770	0
641	20230911	094400	36620350	9770	9770	9770	9770	51
642	20230911	094300	36122080	9760	9760	9760	9760	0
643	20230911	094200	36122080	9760	9760	9760	9760	0
644	20230911	094100	36122080	9760	9760	9760	9760	0
645	20230911	094000	36122080	9760	9760	9760	9760	0
646	20230911	093900	36122080	9760	9760	9760	9760	0
647	20230911	093800	36122080	9760	9760	9760	9760	18
648	20230911	093700	35946400	9760	9770	9770	9760	296
649	20230911	093600	33056620	9770	9770	9770	9770	0
650	20230911	093500	33056620	9770	9770	9770	9770	18
651	20230911	093400	32880760	9760	9760	9760	9760	0
652	20230911	093300	32880760	9760	9760	9760	9760	0
653	20230911	093200	32880760	9760	9770	9770	9760	55
654	20230911	093100	32343420	9770	9770	9770	9770	0
655	20230911	093000	32343420	9770	9770	9770	9770	0
656	20230911	092900	32343420	9770	9770	9770	9770	2
657	20230911	092800	32323880	9760	9760	9760	9760	0
658	20230911	092700	32323880	9760	9760	9760	9760	59
659	20230911	092600	31748040	9790	9790	9790	9790	0
660	20230911	092500	31748040	9790	9790	9790	9790	1
661	20230911	092400	31738250	9760	9760	9760	9760	0
662	20230911	092300	31738250	9760	9760	9760	9760	0
663	20230911	092200	31738250	9760	9760	9760	9760	0
664	20230911	092100	31738250	9760	9800	9800	9750	342
665	20230911	092000	28387780	9800	9800	9800	9800	1
666	20230911	091900	28377980	9800	9800	9800	9800	0
667	20230911	091800	28377980	9800	9780	9800	9780	26
668	20230911	091700	28123250	9770	9760	9770	9760	60
669	20230911	091600	27537570	9760	9760	9760	9760	30
670	20230911	091500	27244770	9780	9770	9780	9770	26
671	20230911	091400	26990500	9750	9770	9770	9750	51
672	20230911	091300	26492250	9770	9780	9780	9760	665
673	20230911	091200	20000890	9770	9780	9780	9770	47
674	20230911	091100	19541510	9770	9830	9830	9760	814
675	20230911	091000	11588400	9830	9820	9830	9820	13
676	20230911	090900	11460720	9760	9840	9840	9760	280
677	20230911	090800	8716780	9840	9940	9950	9840	29
678	20230911	090700	8430860	9850	9940	9950	9850	7
679	20230911	090600	8361340	9850	9850	9850	9850	0
680	20230911	090500	8361340	9850	9870	9870	9850	106
681	20230911	090400	7315240	9860	10020	10020	9860	101
682	20230911	090300	6303380	10020	10020	10020	10020	1
683	20230911	090200	6293360	10040	9820	10040	9810	101
684	20230911	090100	5302010	9850	9850	9850	9850	13
685	20230911	090000	5173960	9910	9910	9920	9910	522