KissMeData/309930/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	203700	750918200	5820	5820	5820	5820	1225
3	20230905	203600	750918200	5820	5820	5820	5820	0
4	20230905	203500	750918200	5820	5820	5820	5820	0
5	20230905	203400	750918200	5820	5820	5820	5820	0
6	20230905	203300	750918200	5820	5820	5820	5820	0
7	20230905	203200	750918200	5820	5820	5820	5820	0
8	20230905	203100	750918200	5820	5820	5820	5820	0
9	20230905	203000	750918200	5820	5820	5820	5820	0
10	20230905	202900	750918200	5820	5820	5820	5820	0
11	20230905	202800	750918200	5820	5820	5820	5820	0
12	20230905	202700	750918200	5820	5820	5820	5820	0
13	20230905	202600	750918200	5820	5820	5820	5820	0
14	20230905	202500	750918200	5820	5820	5820	5820	0
15	20230905	202400	750918200	5820	5820	5820	5820	0
16	20230905	202300	750918200	5820	5820	5820	5820	0
17	20230905	202200	750918200	5820	5820	5820	5820	0
18	20230905	202100	750918200	5820	5820	5820	5820	0
19	20230905	202000	750918200	5820	5820	5820	5820	0
20	20230905	201900	750918200	5820	5820	5820	5820	0
21	20230905	201800	750918200	5820	5820	5820	5820	0
22	20230905	201700	750918200	5820	5820	5820	5820	0
23	20230905	201600	750918200	5820	5820	5820	5820	0
24	20230905	201500	750918200	5820	5820	5820	5820	0
25	20230905	201400	750918200	5820	5820	5820	5820	0
26	20230905	201300	750918200	5820	5820	5820	5820	0
27	20230905	201200	750918200	5820	5820	5820	5820	0
28	20230905	201100	750918200	5820	5820	5820	5820	0
29	20230905	201000	750918200	5820	5820	5820	5820	0
30	20230905	200900	750918200	5820	5820	5820	5820	0
31	20230905	200800	750918200	5820	5820	5820	5820	0
32	20230905	200700	750918200	5820	5820	5820	5820	1225
33	20230905	200600	750918200	5820	5820	5820	5820	0
34	20230905	200500	750918200	5820	5820	5820	5820	0
35	20230905	200400	750918200	5820	5820	5820	5820	0
36	20230905	200300	750918200	5820	5820	5820	5820	0
37	20230905	200200	750918200	5820	5820	5820	5820	0
38	20230905	200100	750918200	5820	5820	5820	5820	0
39	20230905	200000	750918200	5820	5820	5820	5820	0
40	20230905	195900	750918200	5820	5820	5820	5820	0
41	20230905	195800	750918200	5820	5820	5820	5820	0
42	20230905	195700	750918200	5820	5820	5820	5820	0
43	20230905	195600	750918200	5820	5820	5820	5820	0
44	20230905	195500	750918200	5820	5820	5820	5820	0
45	20230905	195400	750918200	5820	5820	5820	5820	0
46	20230905	195300	750918200	5820	5820	5820	5820	0
47	20230905	195200	750918200	5820	5820	5820	5820	0
48	20230905	195100	750918200	5820	5820	5820	5820	0
49	20230905	195000	750918200	5820	5820	5820	5820	0
50	20230905	194900	750918200	5820	5820	5820	5820	0
51	20230905	194800	750918200	5820	5820	5820	5820	0
52	20230905	194700	750918200	5820	5820	5820	5820	0
53	20230905	194600	750918200	5820	5820	5820	5820	0
54	20230905	194500	750918200	5820	5820	5820	5820	0
55	20230905	194400	750918200	5820	5820	5820	5820	0
56	20230905	194300	750918200	5820	5820	5820	5820	0
57	20230905	194200	750918200	5820	5820	5820	5820	0
58	20230905	194100	750918200	5820	5820	5820	5820	0
59	20230905	194000	750918200	5820	5820	5820	5820	0
60	20230905	193900	750918200	5820	5820	5820	5820	0
61	20230905	193800	750918200	5820	5820	5820	5820	0
62	20230905	193700	750918200	5820	5820	5820	5820	1225
63	20230905	193600	750918200	5820	5820	5820	5820	0
64	20230905	193500	750918200	5820	5820	5820	5820	0
65	20230905	193400	750918200	5820	5820	5820	5820	0
66	20230905	193300	750918200	5820	5820	5820	5820	0
67	20230905	193200	750918200	5820	5820	5820	5820	0
68	20230905	193100	750918200	5820	5820	5820	5820	0
69	20230905	193000	750918200	5820	5820	5820	5820	0
70	20230905	192900	750918200	5820	5820	5820	5820	0
71	20230905	192800	750918200	5820	5820	5820	5820	0
72	20230905	192700	750918200	5820	5820	5820	5820	0
73	20230905	192600	750918200	5820	5820	5820	5820	0
74	20230905	192500	750918200	5820	5820	5820	5820	0
75	20230905	192400	750918200	5820	5820	5820	5820	0
76	20230905	192300	750918200	5820	5820	5820	5820	0
77	20230905	192200	750918200	5820	5820	5820	5820	0
78	20230905	192100	750918200	5820	5820	5820	5820	0
79	20230905	192000	750918200	5820	5820	5820	5820	0
80	20230905	191900	750918200	5820	5820	5820	5820	0
81	20230905	191800	750918200	5820	5820	5820	5820	0
82	20230905	191700	750918200	5820	5820	5820	5820	0
83	20230905	191600	750918200	5820	5820	5820	5820	0
84	20230905	191500	750918200	5820	5820	5820	5820	0
85	20230905	191400	750918200	5820	5820	5820	5820	0
86	20230905	191300	750918200	5820	5820	5820	5820	0
87	20230905	191200	750918200	5820	5820	5820	5820	0
88	20230905	191100	750918200	5820	5820	5820	5820	0
89	20230905	191000	750918200	5820	5820	5820	5820	0
90	20230905	190900	750918200	5820	5820	5820	5820	0
91	20230905	190800	750918200	5820	5820	5820	5820	0
92	20230905	190700	750918200	5820	5820	5820	5820	1225
93	20230905	190600	750918200	5820	5820	5820	5820	0
94	20230905	190500	750918200	5820	5820	5820	5820	0
95	20230905	190400	750918200	5820	5820	5820	5820	0
96	20230905	190300	750918200	5820	5820	5820	5820	0
97	20230905	190200	750918200	5820	5820	5820	5820	0
98	20230905	190100	750918200	5820	5820	5820	5820	0
99	20230905	190000	750918200	5820	5820	5820	5820	0
100	20230905	185900	750918200	5820	5820	5820	5820	0
101	20230905	185800	750918200	5820	5820	5820	5820	0
102	20230905	185700	750918200	5820	5820	5820	5820	0
103	20230905	185600	750918200	5820	5820	5820	5820	0
104	20230905	185500	750918200	5820	5820	5820	5820	0
105	20230905	185400	750918200	5820	5820	5820	5820	0
106	20230905	185300	750918200	5820	5820	5820	5820	0
107	20230905	185200	750918200	5820	5820	5820	5820	0
108	20230905	185100	750918200	5820	5820	5820	5820	0
109	20230905	185000	750918200	5820	5820	5820	5820	0
110	20230905	184900	750918200	5820	5820	5820	5820	0
111	20230905	184800	750918200	5820	5820	5820	5820	0
112	20230905	184700	750918200	5820	5820	5820	5820	0
113	20230905	184600	750918200	5820	5820	5820	5820	0
114	20230905	184500	750918200	5820	5820	5820	5820	0
115	20230905	184400	750918200	5820	5820	5820	5820	0
116	20230905	184300	750918200	5820	5820	5820	5820	0
117	20230905	184200	750918200	5820	5820	5820	5820	0
118	20230905	184100	750918200	5820	5820	5820	5820	0
119	20230905	184000	750918200	5820	5820	5820	5820	0
120	20230905	183900	750918200	5820	5820	5820	5820	0
121	20230905	183800	750918200	5820	5820	5820	5820	0
122	20230905	183700	750918200	5820	5820	5820	5820	1225
123	20230905	183600	750918200	5820	5820	5820	5820	0
124	20230905	183500	750918200	5820	5820	5820	5820	0
125	20230905	183400	750918200	5820	5820	5820	5820	0
126	20230905	183300	750918200	5820	5820	5820	5820	0
127	20230905	183200	750918200	5820	5820	5820	5820	0
128	20230905	183100	750918200	5820	5820	5820	5820	0
129	20230905	183000	750918200	5820	5820	5820	5820	0
130	20230905	182900	750918200	5820	5820	5820	5820	0
131	20230905	182800	750918200	5820	5820	5820	5820	0
132	20230905	182700	750918200	5820	5820	5820	5820	0
133	20230905	182600	750918200	5820	5820	5820	5820	0
134	20230905	182500	750918200	5820	5820	5820	5820	0
135	20230905	182400	750918200	5820	5820	5820	5820	0
136	20230905	182300	750918200	5820	5820	5820	5820	0
137	20230905	182200	750918200	5820	5820	5820	5820	0
138	20230905	182100	750918200	5820	5820	5820	5820	0
139	20230905	182000	750918200	5820	5820	5820	5820	0
140	20230905	181900	750918200	5820	5820	5820	5820	0
141	20230905	181800	750918200	5820	5820	5820	5820	0
142	20230905	181700	750918200	5820	5820	5820	5820	0
143	20230905	181600	750918200	5820	5820	5820	5820	0
144	20230905	181500	750918200	5820	5820	5820	5820	0
145	20230905	181400	750918200	5820	5820	5820	5820	0
146	20230905	181300	750918200	5820	5820	5820	5820	0
147	20230905	181200	750918200	5820	5820	5820	5820	0
148	20230905	181100	750918200	5820	5820	5820	5820	0
149	20230905	181000	750918200	5820	5820	5820	5820	0
150	20230905	180900	750918200	5820	5820	5820	5820	0
151	20230905	180800	750918200	5820	5820	5820	5820	0
152	20230905	180700	750918200	5820	5820	5820	5820	1225
153	20230905	180600	750918200	5820	5820	5820	5820	0
154	20230905	180500	750918200	5820	5820	5820	5820	0
155	20230905	180400	750918200	5820	5820	5820	5820	0
156	20230905	180300	750918200	5820	5820	5820	5820	0
157	20230905	180200	750918200	5820	5820	5820	5820	0
158	20230905	180100	750918200	5820	5820	5820	5820	0
159	20230905	180000	750918200	5820	5820	5820	5820	0
160	20230905	175900	750918200	5820	5820	5820	5820	0
161	20230905	175800	750918200	5820	5820	5820	5820	0
162	20230905	175700	750918200	5820	5820	5820	5820	0
163	20230905	175600	750918200	5820	5820	5820	5820	0
164	20230905	175500	750918200	5820	5820	5820	5820	0
165	20230905	175400	750918200	5820	5820	5820	5820	0
166	20230905	175300	750918200	5820	5820	5820	5820	0
167	20230905	175200	750918200	5820	5820	5820	5820	0
168	20230905	175100	750918200	5820	5820	5820	5820	0
169	20230905	175000	750918200	5820	5820	5820	5820	0
170	20230905	174900	750918200	5820	5820	5820	5820	0
171	20230905	174800	750918200	5820	5820	5820	5820	0
172	20230905	174700	750918200	5820	5820	5820	5820	0
173	20230905	174600	750918200	5820	5820	5820	5820	0
174	20230905	174500	750918200	5820	5820	5820	5820	0
175	20230905	174400	750918200	5820	5820	5820	5820	0
176	20230905	174300	750918200	5820	5820	5820	5820	0
177	20230905	174200	750918200	5820	5820	5820	5820	0
178	20230905	174100	750918200	5820	5820	5820	5820	0
179	20230905	174000	750918200	5820	5820	5820	5820	0
180	20230905	173900	750918200	5820	5820	5820	5820	0
181	20230905	173800	750918200	5820	5820	5820	5820	0
182	20230905	173700	750918200	5820	5820	5820	5820	1225
183	20230905	173600	750918200	5820	5820	5820	5820	0
184	20230905	173500	750918200	5820	5820	5820	5820	0
185	20230905	173400	750918200	5820	5820	5820	5820	0
186	20230905	173300	750918200	5820	5820	5820	5820	0
187	20230905	173200	750918200	5820	5820	5820	5820	0
188	20230905	173100	750918200	5820	5820	5820	5820	0
189	20230905	173000	750918200	5820	5820	5820	5820	0
190	20230905	172900	750918200	5820	5820	5820	5820	0
191	20230905	172800	750918200	5820	5820	5820	5820	0
192	20230905	172700	750918200	5820	5820	5820	5820	0
193	20230905	172600	750918200	5820	5820	5820	5820	0
194	20230905	172500	750918200	5820	5820	5820	5820	0
195	20230905	172400	750918200	5820	5820	5820	5820	0
196	20230905	172300	750918200	5820	5820	5820	5820	0
197	20230905	172200	750918200	5820	5820	5820	5820	0
198	20230905	172100	750918200	5820	5820	5820	5820	0
199	20230905	172000	750918200	5820	5820	5820	5820	0
200	20230905	171900	750918200	5820	5820	5820	5820	0
201	20230905	171800	750918200	5820	5820	5820	5820	0
202	20230905	171700	750918200	5820	5820	5820	5820	0
203	20230905	171600	750918200	5820	5820	5820	5820	0
204	20230905	171500	750918200	5820	5820	5820	5820	0
205	20230905	171400	750918200	5820	5820	5820	5820	0
206	20230905	171300	750918200	5820	5820	5820	5820	0
207	20230905	171200	750918200	5820	5820	5820	5820	0
208	20230905	171100	750918200	5820	5820	5820	5820	0
209	20230905	171000	750918200	5820	5820	5820	5820	0
210	20230905	170900	750918200	5820	5820	5820	5820	0
211	20230905	170800	750918200	5820	5820	5820	5820	0
212	20230905	170700	750918200	5820	5820	5820	5820	1225
213	20230905	170600	750918200	5820	5820	5820	5820	0
214	20230905	170500	750918200	5820	5820	5820	5820	0
215	20230905	170400	750918200	5820	5820	5820	5820	0
216	20230905	170300	750918200	5820	5820	5820	5820	0
217	20230905	170200	750918200	5820	5820	5820	5820	0
218	20230905	170100	750918200	5820	5820	5820	5820	0
219	20230905	170000	750918200	5820	5820	5820	5820	0
220	20230905	165900	750918200	5820	5820	5820	5820	0
221	20230905	165800	750918200	5820	5820	5820	5820	0
222	20230905	165700	750918200	5820	5820	5820	5820	0
223	20230905	165600	750918200	5820	5820	5820	5820	0
224	20230905	165500	750918200	5820	5820	5820	5820	0
225	20230905	165400	750918200	5820	5820	5820	5820	0
226	20230905	165300	750918200	5820	5820	5820	5820	0
227	20230905	165200	750918200	5820	5820	5820	5820	0
228	20230905	165100	750918200	5820	5820	5820	5820	0
229	20230905	165000	750918200	5820	5820	5820	5820	0
230	20230905	164900	750918200	5820	5820	5820	5820	0
231	20230905	164800	750918200	5820	5820	5820	5820	0
232	20230905	164700	750918200	5820	5820	5820	5820	0
233	20230905	164600	750918200	5820	5820	5820	5820	0
234	20230905	164500	750918200	5820	5820	5820	5820	0
235	20230905	164400	750918200	5820	5820	5820	5820	0
236	20230905	164300	750918200	5820	5820	5820	5820	0
237	20230905	164200	750918200	5820	5820	5820	5820	0
238	20230905	164100	750918200	5820	5820	5820	5820	0
239	20230905	164000	750918200	5820	5820	5820	5820	0
240	20230905	163900	750918200	5820	5820	5820	5820	0
241	20230905	163800	750918200	5820	5820	5820	5820	0
242	20230905	163700	750918200	5820	5820	5820	5820	1225
243	20230905	163600	750918200	5820	5820	5820	5820	0
244	20230905	163500	750918200	5820	5820	5820	5820	0
245	20230905	163400	750918200	5820	5820	5820	5820	0
246	20230905	163300	750918200	5820	5820	5820	5820	0
247	20230905	163200	750918200	5820	5820	5820	5820	0
248	20230905	163100	750918200	5820	5820	5820	5820	0
249	20230905	163000	750918200	5820	5820	5820	5820	0
250	20230905	162900	750918200	5820	5820	5820	5820	0
251	20230905	162800	750918200	5820	5820	5820	5820	0
252	20230905	162700	750918200	5820	5820	5820	5820	0
253	20230905	162600	750918200	5820	5820	5820	5820	0
254	20230905	162500	750918200	5820	5820	5820	5820	0
255	20230905	162400	750918200	5820	5820	5820	5820	0
256	20230905	162300	750918200	5820	5820	5820	5820	0
257	20230905	162200	750918200	5820	5820	5820	5820	0
258	20230905	162100	750918200	5820	5820	5820	5820	0
259	20230905	162000	750918200	5820	5820	5820	5820	0
260	20230905	161900	750918200	5820	5820	5820	5820	0
261	20230905	161800	750918200	5820	5820	5820	5820	0
262	20230905	161700	750918200	5820	5820	5820	5820	0
263	20230905	161600	750918200	5820	5820	5820	5820	0
264	20230905	161500	750918200	5820	5820	5820	5820	0
265	20230905	161400	750918200	5820	5820	5820	5820	0
266	20230905	161300	750918200	5820	5820	5820	5820	0
267	20230905	161200	750918200	5820	5820	5820	5820	0
268	20230905	161100	750918200	5820	5820	5820	5820	0
269	20230905	161000	750918200	5820	5820	5820	5820	0
270	20230905	160900	750918200	5820	5820	5820	5820	0
271	20230905	160800	750918200	5820	5820	5820	5820	0
272	20230905	160700	750918200	5820	5820	5820	5820	1225
273	20230905	160600	750918200	5820	5820	5820	5820	0
274	20230905	160500	750918200	5820	5820	5820	5820	0
275	20230905	160400	750918200	5820	5820	5820	5820	0
276	20230905	160300	750918200	5820	5820	5820	5820	0
277	20230905	160200	750918200	5820	5820	5820	5820	0
278	20230905	160100	750918200	5820	5820	5820	5820	0
279	20230905	160000	750918200	5820	5820	5820	5820	0
280	20230905	155900	750918200	5820	5820	5820	5820	0
281	20230905	155800	750918200	5820	5820	5820	5820	0
282	20230905	155700	750918200	5820	5820	5820	5820	0
283	20230905	155600	750918200	5820	5820	5820	5820	0
284	20230905	155500	750918200	5820	5820	5820	5820	0
285	20230905	155400	750918200	5820	5820	5820	5820	0
286	20230905	155300	750918200	5820	5820	5820	5820	0
287	20230905	155200	750918200	5820	5820	5820	5820	0
288	20230905	155100	750918200	5820	5820	5820	5820	0
289	20230905	155000	750918200	5820	5820	5820	5820	0
290	20230905	154900	750918200	5820	5820	5820	5820	0
291	20230905	154800	750918200	5820	5820	5820	5820	0
292	20230905	154700	750918200	5820	5820	5820	5820	0
293	20230905	154600	750918200	5820	5820	5820	5820	0
294	20230905	154500	750918200	5820	5820	5820	5820	0
295	20230905	154400	750918200	5820	5820	5820	5820	0
296	20230905	154300	750918200	5820	5820	5820	5820	0
297	20230905	154200	750918200	5820	5820	5820	5820	0
298	20230905	154100	750918200	5820	5820	5820	5820	0
299	20230905	154000	750918200	5820	5820	5820	5820	0
300	20230905	153900	750918200	5820	5820	5820	5820	0
301	20230905	153800	750918200	5820	5820	5820	5820	0
302	20230905	153700	750918200	5820	5820	5820	5820	1225
303	20230905	153600	750918200	5820	5820	5820	5820	0
304	20230905	153500	750918200	5820	5820	5820	5820	0
305	20230905	153400	750918200	5820	5820	5820	5820	0
306	20230905	153300	750918200	5820	5820	5820	5820	0
307	20230905	153200	750918200	5820	5820	5820	5820	0
308	20230905	153100	750918200	5820	5820	5820	5820	0
309	20230905	153000	750918200	5820	5820	5820	5820	1225
310	20230905	152900	743788700	5810	5810	5810	5810	0
311	20230905	152800	743788700	5810	5810	5810	5810	0
312	20230905	152700	743788700	5810	5810	5810	5810	0
313	20230905	152600	743788700	5810	5810	5810	5810	0
314	20230905	152500	743788700	5810	5810	5810	5810	0
315	20230905	152400	743788700	5810	5810	5810	5810	0
316	20230905	152300	743788700	5810	5810	5810	5810	0
317	20230905	152200	743788700	5810	5810	5810	5810	0
318	20230905	152100	743788700	5810	5810	5810	5810	0
319	20230905	152000	743788700	5810	5810	5810	5810	0
320	20230905	151900	743788700	5810	5780	5830	5720	1095
321	20230905	151800	737479890	5830	5730	5830	5730	7397
322	20230905	151700	694949960	5820	5760	5820	5760	5000
323	20230905	151600	665999130	5710	5730	5730	5710	64
324	20230905	151500	665633390	5740	5740	5740	5740	0
325	20230905	151400	665633390	5740	5740	5740	5740	4
326	20230905	151300	665610430	5740	5740	5740	5740	0
327	20230905	151200	665610430	5740	5750	5750	5700	5010
328	20230905	151100	636999050	5780	5780	5780	5760	21
329	20230905	151000	636877870	5740	5770	5770	5740	8839
330	20230905	150900	585981880	5780	5780	5780	5780	1
331	20230905	150800	585976100	5770	5760	5780	5760	2063
332	20230905	150700	574092820	5790	5790	5790	5790	0
333	20230905	150600	574092820	5790	5790	5790	5790	0
334	20230905	150500	574092820	5790	5750	5790	5750	31
335	20230905	150400	573913690	5760	5760	5760	5760	10
336	20230905	150300	573856090	5770	5770	5790	5770	30
337	20230905	150200	573682690	5770	5770	5790	5770	30
338	20230905	150100	573509460	5770	5770	5770	5770	0
339	20230905	150000	573509460	5770	5770	5770	5770	20
340	20230905	145900	573394060	5790	5790	5790	5790	0
341	20230905	145800	573394060	5790	5790	5790	5790	0
342	20230905	145700	573394060	5790	5760	5790	5760	210
343	20230905	145600	572179960	5760	5760	5760	5760	99
344	20230905	145500	571609720	5760	5770	5770	5760	185
345	20230905	145400	570542420	5780	5780	5780	5780	80
346	20230905	145300	570080020	5790	5780	5790	5780	26
347	20230905	145200	569929510	5790	5780	5790	5760	277
348	20230905	145100	568325980	5790	5790	5790	5770	438
349	20230905	145000	565790580	5780	5780	5780	5780	132
350	20230905	144900	565027620	5770	5770	5770	5760	149
351	20230905	144800	564167930	5760	5760	5760	5760	0
352	20230905	144700	564167930	5760	5760	5760	5760	10
353	20230905	144600	564110330	5730	5730	5730	5730	0
354	20230905	144500	564110330	5730	5730	5730	5730	0
355	20230905	144400	564110330	5730	5730	5730	5730	0
356	20230905	144300	564110330	5730	5730	5730	5730	0
357	20230905	144200	564110330	5730	5730	5730	5730	0
358	20230905	144100	564110330	5730	5730	5730	5730	0
359	20230905	144000	564110330	5730	5730	5730	5730	1
360	20230905	143900	564104600	5770	5770	5770	5770	0
361	20230905	143800	564104600	5770	5730	5770	5730	199
362	20230905	143700	562963330	5720	5720	5720	5720	0
363	20230905	143600	562963330	5720	5720	5760	5720	602
364	20230905	143500	559499920	5720	5720	5720	5720	100
365	20230905	143400	558927920	5720	5720	5720	5720	0
366	20230905	143300	558927920	5720	5720	5720	5720	0
367	20230905	143200	558927920	5720	5720	5720	5720	0
368	20230905	143100	558927920	5720	5720	5720	5720	0
369	20230905	143000	558927920	5720	5720	5720	5720	0
370	20230905	142900	558927920	5720	5720	5720	5720	0
371	20230905	142800	558927920	5720	5730	5730	5720	174
372	20230905	142700	557930910	5780	5780	5780	5780	0
373	20230905	142600	557930910	5780	5780	5780	5780	0
374	20230905	142500	557930910	5780	5780	5780	5780	0
375	20230905	142400	557930910	5780	5720	5780	5720	2
376	20230905	142300	557919410	5780	5740	5780	5740	5
377	20230905	142200	557890630	5720	5720	5720	5720	0
378	20230905	142100	557890630	5720	5720	5720	5720	0
379	20230905	142000	557890630	5720	5720	5720	5720	0
380	20230905	141900	557890630	5720	5720	5720	5720	0
381	20230905	141800	557890630	5720	5720	5720	5720	0
382	20230905	141700	557890630	5720	5720	5720	5720	0
383	20230905	141600	557890630	5720	5730	5730	5720	2
384	20230905	141500	557879180	5740	5740	5740	5740	1
385	20230905	141400	557873440	5720	5720	5720	5720	0
386	20230905	141300	557873440	5720	5720	5720	5720	0
387	20230905	141200	557873440	5720	5720	5720	5720	1
388	20230905	141100	557867720	5720	5720	5720	5720	61
389	20230905	141000	557518800	5720	5730	5750	5720	3192
390	20230905	140900	539169560	5730	5730	5730	5730	8
391	20230905	140800	539123720	5730	5720	5730	5720	4
392	20230905	140700	539100820	5730	5740	5740	5730	61
393	20230905	140600	538751190	5740	5740	5740	5740	0
394	20230905	140500	538751190	5740	5740	5740	5740	21
395	20230905	140400	538630650	5750	5750	5750	5750	2
396	20230905	140300	538619150	5750	5740	5750	5740	19
397	20230905	140200	538509910	5740	5740	5740	5740	18
398	20230905	140100	538406590	5740	5730	5740	5730	500
399	20230905	140000	535537810	5730	5730	5730	5730	10
400	20230905	135900	535480510	5720	5720	5720	5720	0
401	20230905	135800	535480510	5720	5720	5720	5720	30
402	20230905	135700	535308910	5720	5720	5720	5720	0
403	20230905	135600	535308910	5720	5720	5720	5720	143
404	20230905	135500	534490950	5730	5740	5740	5720	394
405	20230905	135400	532233330	5740	5740	5740	5740	0
406	20230905	135300	532233330	5740	5740	5740	5740	0
407	20230905	135200	532233330	5740	5740	5740	5740	11
408	20230905	135100	532170190	5730	5730	5730	5730	0
409	20230905	135000	532170190	5730	5740	5740	5730	91
410	20230905	134900	531648660	5730	5790	5800	5730	1036
411	20230905	134800	525686300	5770	5790	5800	5770	42
412	20230905	134700	525443750	5770	5770	5770	5770	0
413	20230905	134600	525443750	5770	5770	5770	5770	0
414	20230905	134500	525443750	5770	5770	5770	5770	0
415	20230905	134400	525443750	5770	5770	5770	5770	0
416	20230905	134300	525443750	5770	5770	5770	5770	0
417	20230905	134200	525443750	5770	5770	5770	5770	0
418	20230905	134100	525443750	5770	5770	5770	5770	0
419	20230905	134000	525443750	5770	5770	5770	5770	0
420	20230905	133900	525443750	5770	5770	5770	5770	0
421	20230905	133800	525443750	5770	5770	5770	5770	61
422	20230905	133700	525091780	5820	5820	5820	5820	0
423	20230905	133600	525091780	5820	5790	5820	5790	200
424	20230905	133500	523929700	5790	5790	5790	5790	0
425	20230905	133400	523929700	5790	5790	5790	5790	0
426	20230905	133300	523929700	5790	5790	5790	5790	2
427	20230905	133200	523918120	5790	5790	5790	5790	1
428	20230905	133100	523912330	5790	5790	5790	5790	0
429	20230905	133000	523912330	5790	5790	5790	5790	97
430	20230905	132900	523350700	5800	5800	5800	5800	0
431	20230905	132800	523350700	5800	5800	5800	5800	0
432	20230905	132700	523350700	5800	5780	5800	5750	1406
433	20230905	132600	515219120	5780	5740	5820	5740	15111
434	20230905	132500	427305980	5730	5740	5780	5730	635
435	20230905	132400	423644950	5740	5740	5740	5740	2
436	20230905	132300	423633470	5730	5730	5730	5730	0
437	20230905	132200	423633470	5730	5730	5730	5730	0
438	20230905	132100	423633470	5730	5730	5730	5730	101
439	20230905	132000	423054740	5750	5740	5750	5740	511
440	20230905	131900	420121490	5720	5720	5720	5720	0
441	20230905	131800	420121490	5720	5720	5720	5720	18
442	20230905	131700	420018530	5720	5720	5720	5720	1
443	20230905	131600	420012810	5770	5730	5770	5730	262
444	20230905	131500	418511510	5730	5730	5730	5730	60
445	20230905	131400	418167710	5730	5730	5730	5720	21
446	20230905	131300	418047390	5730	5730	5730	5730	99
447	20230905	131200	417480120	5730	5790	5820	5730	3749
448	20230905	131100	395724560	5820	5700	5820	5700	10000
449	20230905	131000	337781130	5700	5700	5700	5700	0
450	20230905	130900	337781130	5700	5700	5700	5700	0
451	20230905	130800	337781130	5700	5700	5700	5700	0
452	20230905	130700	337781130	5700	5700	5700	5700	0
453	20230905	130600	337781130	5700	5700	5700	5700	500
454	20230905	130500	334931130	5670	5690	5690	5670	510
455	20230905	130400	332029430	5680	5680	5680	5680	10
456	20230905	130300	331972630	5700	5700	5700	5700	0
457	20230905	130200	331972630	5700	5660	5700	5660	216
458	20230905	130100	330746900	5650	5650	5650	5650	0
459	20230905	130000	330746900	5650	5650	5650	5650	0
460	20230905	125900	330746900	5650	5650	5650	5650	0
461	20230905	125800	330746900	5650	5650	5650	5650	0
462	20230905	125700	330746900	5650	5660	5660	5650	999
463	20230905	125600	325099420	5660	5660	5660	5660	0
464	20230905	125500	325099420	5660	5660	5660	5660	0
465	20230905	125400	325099420	5660	5660	5660	5660	10
466	20230905	125300	325042820	5670	5660	5670	5660	1087
467	20230905	125200	318890390	5670	5670	5670	5670	0
468	20230905	125100	318890390	5670	5670	5670	5670	0
469	20230905	125000	318890390	5670	5680	5680	5670	1338
470	20230905	124900	311303440	5680	5690	5690	5680	314
471	20230905	124800	309518790	5690	5690	5690	5690	0
472	20230905	124700	309518790	5690	5690	5690	5690	0
473	20230905	124600	309518790	5690	5690	5690	5690	19
474	20230905	124500	309410680	5690	5690	5690	5690	503
475	20230905	124400	306548610	5690	5690	5690	5690	36
476	20230905	124300	306343770	5700	5700	5700	5700	0
477	20230905	124200	306343770	5700	5700	5700	5700	0
478	20230905	124100	306343770	5700	5700	5700	5700	10
479	20230905	124000	306286770	5680	5680	5680	5680	0
480	20230905	123900	306286770	5680	5680	5680	5680	0
481	20230905	123800	306286770	5680	5690	5690	5680	211
482	20230905	123700	305088130	5690	5690	5690	5690	1
483	20230905	123600	305082440	5700	5700	5700	5700	0
484	20230905	123500	305082440	5700	5700	5700	5700	10
485	20230905	123400	305025440	5700	5700	5700	5700	10
486	20230905	123300	304968440	5700	5700	5700	5700	10
487	20230905	123200	304911440	5690	5700	5700	5690	71
488	20230905	123100	304507350	5690	5690	5690	5690	120
489	20230905	123000	303824550	5690	5690	5690	5690	0
490	20230905	122900	303824550	5690	5690	5690	5690	0
491	20230905	122800	303824550	5690	5690	5690	5690	0
492	20230905	122700	303824550	5690	5690	5690	5690	0
493	20230905	122600	303824550	5690	5690	5690	5690	0
494	20230905	122500	303824550	5690	5690	5690	5690	10
495	20230905	122400	303767650	5690	5690	5690	5690	0
496	20230905	122300	303767650	5690	5690	5690	5690	0
497	20230905	122200	303767650	5690	5690	5690	5690	10
498	20230905	122100	303710750	5680	5680	5680	5680	0
499	20230905	122000	303710750	5680	5680	5680	5680	289
500	20230905	121900	302069230	5680	5690	5690	5680	541
501	20230905	121800	298996330	5700	5700	5700	5700	0
502	20230905	121700	298996330	5700	5700	5700	5700	0
503	20230905	121600	298996330	5700	5700	5700	5700	0
504	20230905	121500	298996330	5700	5700	5700	5700	300
505	20230905	121400	297286330	5680	5680	5680	5680	0
506	20230905	121300	297286330	5680	5680	5680	5680	0
507	20230905	121200	297286330	5680	5680	5680	5680	0
508	20230905	121100	297286330	5680	5680	5680	5680	46
509	20230905	121000	297025050	5680	5710	5710	5680	110
510	20230905	120900	296400220	5690	5690	5690	5690	0
511	20230905	120800	296400220	5690	5700	5700	5690	1284
512	20230905	120700	289088200	5700	5700	5700	5700	0
513	20230905	120600	289088200	5700	5700	5700	5700	0
514	20230905	120500	289088200	5700	5700	5700	5700	0
515	20230905	120400	289088200	5700	5700	5700	5700	183
516	20230905	120300	288045100	5710	5710	5710	5710	0
517	20230905	120200	288045100	5710	5710	5710	5710	0
518	20230905	120100	288045100	5710	5710	5710	5710	0
519	20230905	120000	288045100	5710	5710	5710	5710	0
520	20230905	115900	288045100	5710	5710	5710	5710	389
521	20230905	115800	285823910	5730	5730	5730	5730	0
522	20230905	115700	285823910	5730	5730	5730	5730	1
523	20230905	115600	285818180	5710	5720	5720	5710	145
524	20230905	115500	284989980	5740	5740	5740	5730	107
525	20230905	115400	284375830	5710	5710	5710	5710	0
526	20230905	115300	284375830	5710	5710	5710	5710	0
527	20230905	115200	284375830	5710	5710	5710	5710	0
528	20230905	115100	284375830	5710	5710	5710	5710	0
529	20230905	115000	284375830	5710	5710	5710	5710	1
530	20230905	114900	284370120	5740	5740	5740	5740	0
531	20230905	114800	284370120	5740	5730	5740	5730	4
532	20230905	114700	284347190	5700	5700	5700	5700	0
533	20230905	114600	284347190	5700	5700	5700	5700	0
534	20230905	114500	284347190	5700	5700	5700	5700	0
535	20230905	114400	284347190	5700	5700	5700	5700	0
536	20230905	114300	284347190	5700	5700	5700	5700	0
537	20230905	114200	284347190	5700	5700	5700	5700	0
538	20230905	114100	284347190	5700	5700	5700	5700	0
539	20230905	114000	284347190	5700	5700	5700	5700	0
540	20230905	113900	284347190	5700	5700	5700	5700	0
541	20230905	113800	284347190	5700	5700	5700	5700	0
542	20230905	113700	284347190	5700	5700	5700	5700	144
543	20230905	113600	283526390	5700	5700	5700	5700	0
544	20230905	113500	283526390	5700	5720	5720	5700	114
545	20230905	113400	282875290	5730	5730	5730	5730	0
546	20230905	113300	282875290	5730	5730	5730	5730	20
547	20230905	113200	282760690	5730	5730	5730	5730	0
548	20230905	113100	282760690	5730	5730	5730	5730	0
549	20230905	113000	282760690	5730	5730	5730	5730	0
550	20230905	112900	282760690	5730	5730	5730	5730	0
551	20230905	112800	282760690	5730	5730	5730	5730	0
552	20230905	112700	282760690	5730	5730	5730	5730	0
553	20230905	112600	282760690	5730	5730	5730	5730	0
554	20230905	112500	282760690	5730	5730	5730	5730	0
555	20230905	112400	282760690	5730	5730	5730	5730	0
556	20230905	112300	282760690	5730	5730	5730	5730	324
557	20230905	112200	280904170	5700	5700	5700	5700	305
558	20230905	112100	279165670	5700	5710	5710	5700	3718
559	20230905	112000	257970750	5760	5760	5760	5760	0
560	20230905	111900	257970750	5760	5760	5760	5760	0
561	20230905	111800	257970750	5760	5740	5760	5740	100
562	20230905	111700	257396650	5740	5740	5740	5740	0
563	20230905	111600	257396650	5740	5740	5740	5740	60
564	20230905	111500	257052250	5700	5700	5700	5700	0
565	20230905	111400	257052250	5700	5700	5700	5700	0
566	20230905	111300	257052250	5700	5700	5700	5700	0
567	20230905	111200	257052250	5700	5700	5700	5700	0
568	20230905	111100	257052250	5700	5700	5700	5700	0
569	20230905	111000	257052250	5700	5700	5700	5700	0
570	20230905	110900	257052250	5700	5700	5700	5700	0
571	20230905	110800	257052250	5700	5700	5700	5700	0
572	20230905	110700	257052250	5700	5700	5700	5700	0
573	20230905	110600	257052250	5700	5700	5700	5700	0
574	20230905	110500	257052250	5700	5700	5700	5700	0
575	20230905	110400	257052250	5700	5700	5700	5700	0
576	20230905	110300	257052250	5700	5700	5700	5700	400
577	20230905	110200	254772250	5700	5700	5700	5700	0
578	20230905	110100	254772250	5700	5700	5700	5700	0
579	20230905	110000	254772250	5700	5700	5700	5700	2
580	20230905	105900	254760850	5700	5700	5700	5700	0
581	20230905	105800	254760850	5700	5700	5700	5700	0
582	20230905	105700	254760850	5700	5700	5700	5700	200
583	20230905	105600	253620850	5700	5710	5710	5700	5645
584	20230905	105500	221444320	5710	5720	5720	5710	3140
585	20230905	105400	203513830	5720	5730	5740	5720	1338
586	20230905	105300	195848010	5740	5750	5750	5740	337
587	20230905	105200	193911630	5750	5750	5750	5750	0
588	20230905	105100	193911630	5750	5770	5770	5750	1551
589	20230905	105000	184984600	5780	5780	5780	5780	0
590	20230905	104900	184984600	5780	5780	5780	5780	0
591	20230905	104800	184984600	5780	5780	5780	5780	0
592	20230905	104700	184984600	5780	5780	5780	5780	0
593	20230905	104600	184984600	5780	5780	5780	5780	0
594	20230905	104500	184984600	5780	5780	5780	5770	192
595	20230905	104400	183875460	5780	5780	5780	5780	0
596	20230905	104300	183875460	5780	5770	5780	5770	581
597	20230905	104200	180522900	5760	5760	5760	5760	0
598	20230905	104100	180522900	5760	5760	5760	5760	0
599	20230905	104000	180522900	5760	5760	5760	5760	0
600	20230905	103900	180522900	5760	5760	5760	5760	0
601	20230905	103800	180522900	5760	5760	5760	5760	0
602	20230905	103700	180522900	5760	5760	5760	5760	0
603	20230905	103600	180522900	5760	5760	5760	5760	330
604	20230905	103500	178622100	5760	5760	5760	5760	500
605	20230905	103400	175742100	5750	5750	5750	5750	0
606	20230905	103300	175742100	5750	5750	5750	5750	0
607	20230905	103200	175742100	5750	5750	5750	5750	0
608	20230905	103100	175742100	5750	5750	5750	5750	80
609	20230905	103000	175282100	5750	5760	5760	5750	201
610	20230905	102900	174124350	5760	5760	5760	5760	363
611	20230905	102800	172033470	5760	5760	5760	5760	181
612	20230905	102700	170990910	5780	5780	5780	5780	100
613	20230905	102600	170412910	5780	5780	5780	5780	1
614	20230905	102500	170407130	5760	5760	5760	5760	0
615	20230905	102400	170407130	5760	5760	5760	5760	766
616	20230905	102300	165994970	5760	5760	5760	5760	0
617	20230905	102200	165994970	5760	5760	5760	5760	213
618	20230905	102100	164768090	5760	5770	5770	5760	1000
619	20230905	102000	159005090	5770	5770	5770	5770	0
620	20230905	101900	159005090	5770	5770	5770	5770	180
621	20230905	101800	157966490	5770	5770	5770	5770	90
622	20230905	101700	157447190	5800	5800	5800	5800	9
623	20230905	101600	157394990	5770	5770	5770	5770	100
624	20230905	101500	156817990	5780	5780	5780	5780	1
625	20230905	101400	156812210	5810	5810	5810	5810	0
626	20230905	101300	156812210	5810	5760	5810	5760	485
627	20230905	101200	154017260	5760	5770	5770	5760	416
628	20230905	101100	151620400	5770	5770	5770	5770	500
629	20230905	101000	148735400	5780	5780	5780	5780	0
630	20230905	100900	148735400	5780	5780	5780	5780	350
631	20230905	100800	146712400	5780	5800	5800	5780	2000
632	20230905	100700	135147860	5800	5800	5800	5800	50
633	20230905	100600	134857860	5790	5810	5810	5780	4200
634	20230905	100500	110532230	5830	5830	5830	5830	0
635	20230905	100400	110532230	5830	5830	5830	5830	0
636	20230905	100300	110532230	5830	5830	5830	5830	0
637	20230905	100200	110532230	5830	5830	5830	5830	0
638	20230905	100100	110532230	5830	5830	5830	5830	0
639	20230905	100000	110532230	5830	5830	5830	5830	0
640	20230905	095900	110532230	5830	5830	5830	5830	0
641	20230905	095800	110532230	5830	5830	5830	5830	0
642	20230905	095700	110532230	5830	5830	5830	5830	300
643	20230905	095600	108783230	5840	5840	5840	5840	56
644	20230905	095500	108456190	5850	5850	5850	5850	31
645	20230905	095400	108274840	5850	5840	5850	5840	591
646	20230905	095300	104817500	5850	5850	5850	5850	300
647	20230905	095200	103062500	5850	5840	5860	5840	670
648	20230905	095100	99144530	5840	5840	5840	5840	5
649	20230905	095000	99115330	5840	5840	5840	5840	0
650	20230905	094900	99115330	5840	5840	5840	5840	0
651	20230905	094800	99115330	5840	5840	5840	5840	1
652	20230905	094700	99109490	5840	5840	5840	5840	2
653	20230905	094600	99097810	5840	5840	5840	5840	0
654	20230905	094500	99097810	5840	5830	5840	5830	528
655	20230905	094400	96019540	5820	5820	5820	5820	0
656	20230905	094300	96019540	5820	5820	5820	5820	0
657	20230905	094200	96019540	5820	5820	5820	5820	0
658	20230905	094100	96019540	5820	5820	5820	5820	2
659	20230905	094000	96007900	5790	5790	5790	5790	30
660	20230905	093900	95834200	5790	5790	5790	5790	0
661	20230905	093800	95834200	5790	5790	5790	5790	0
662	20230905	093700	95834200	5790	5790	5790	5790	0
663	20230905	093600	95834200	5790	5790	5790	5790	0
664	20230905	093500	95834200	5790	5790	5790	5790	100
665	20230905	093400	95255200	5800	5800	5800	5800	0
666	20230905	093300	95255200	5800	5800	5800	5800	393
667	20230905	093200	92975800	5830	5800	5830	5800	575
668	20230905	093100	89640770	5800	5810	5810	5800	2684
669	20230905	093000	74071890	5800	5810	5810	5800	3147
670	20230905	092900	55818220	5830	5830	5830	5830	0
671	20230905	092800	55818220	5830	5830	5830	5830	1
672	20230905	092700	55812390	5810	5810	5810	5810	0
673	20230905	092600	55812390	5810	5810	5810	5810	0
674	20230905	092500	55812390	5810	5810	5810	5810	200
675	20230905	092400	54650390	5810	5820	5820	5810	1219
676	20230905	092300	47565810	5830	5830	5830	5830	20
677	20230905	092200	47449210	5830	5840	5840	5830	105
678	20230905	092100	46836070	5840	5840	5840	5840	36
679	20230905	092000	46625830	5840	5840	5840	5840	166
680	20230905	091900	45656390	5840	5830	5840	5830	3541
681	20230905	091800	25008950	5830	5830	5830	5830	0
682	20230905	091700	25008950	5830	5800	5830	5800	967
683	20230905	091600	19387960	5800	5800	5800	5800	0
684	20230905	091500	19387960	5800	5800	5800	5800	3
685	20230905	091400	19370560	5790	5780	5790	5770	246
686	20230905	091300	17950320	5770	5770	5770	5770	0
687	20230905	091200	17950320	5770	5770	5770	5770	0
688	20230905	091100	17950320	5770	5770	5770	5770	0
689	20230905	091000	17950320	5770	5770	5770	5770	0
690	20230905	090900	17950320	5770	5770	5770	5770	0
691	20230905	090800	17950320	5770	5770	5770	5770	22
692	20230905	090700	17823380	5780	5790	5790	5780	8
693	20230905	090600	17777130	5780	5780	5780	5780	700
694	20230905	090500	13731130	5810	5810	5810	5810	0
695	20230905	090400	13731130	5810	5810	5810	5810	1000
696	20230905	090300	7921130	5830	5820	5830	5820	101
697	20230905	090200	7332440	5840	5840	5840	5840	0
698	20230905	090100	7332440	5840	5840	5840	5840	1000
699	20230905	090000	1492440	5840	5800	5840	5800	257