KissMeData/170920/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	200900	458923810	9740	9740	9740	9740	23
3	20230907	200800	458923810	9740	9740	9740	9740	0
4	20230907	200700	458923810	9740	9740	9740	9740	0
5	20230907	200600	458923810	9740	9740	9740	9740	0
6	20230907	200500	458923810	9740	9740	9740	9740	0
7	20230907	200400	458923810	9740	9740	9740	9740	0
8	20230907	200300	458923810	9740	9740	9740	9740	0
9	20230907	200200	458923810	9740	9740	9740	9740	0
10	20230907	200100	458923810	9740	9740	9740	9740	0
11	20230907	200000	458923810	9740	9740	9740	9740	0
12	20230907	195900	458923810	9740	9740	9740	9740	0
13	20230907	195800	458923810	9740	9740	9740	9740	0
14	20230907	195700	458923810	9740	9740	9740	9740	0
15	20230907	195600	458923810	9740	9740	9740	9740	0
16	20230907	195500	458923810	9740	9740	9740	9740	0
17	20230907	195400	458923810	9740	9740	9740	9740	0
18	20230907	195300	458923810	9740	9740	9740	9740	0
19	20230907	195200	458923810	9740	9740	9740	9740	0
20	20230907	195100	458923810	9740	9740	9740	9740	0
21	20230907	195000	458923810	9740	9740	9740	9740	0
22	20230907	194900	458923810	9740	9740	9740	9740	0
23	20230907	194800	458923810	9740	9740	9740	9740	0
24	20230907	194700	458923810	9740	9740	9740	9740	0
25	20230907	194600	458923810	9740	9740	9740	9740	0
26	20230907	194500	458923810	9740	9740	9740	9740	0
27	20230907	194400	458923810	9740	9740	9740	9740	0
28	20230907	194300	458923810	9740	9740	9740	9740	0
29	20230907	194200	458923810	9740	9740	9740	9740	0
30	20230907	194100	458923810	9740	9740	9740	9740	0
31	20230907	194000	458923810	9740	9740	9740	9740	0
32	20230907	193900	458923810	9740	9740	9740	9740	23
33	20230907	193800	458923810	9740	9740	9740	9740	0
34	20230907	193700	458923810	9740	9740	9740	9740	0
35	20230907	193600	458923810	9740	9740	9740	9740	0
36	20230907	193500	458923810	9740	9740	9740	9740	0
37	20230907	193400	458923810	9740	9740	9740	9740	0
38	20230907	193300	458923810	9740	9740	9740	9740	0
39	20230907	193200	458923810	9740	9740	9740	9740	0
40	20230907	193100	458923810	9740	9740	9740	9740	0
41	20230907	193000	458923810	9740	9740	9740	9740	0
42	20230907	192900	458923810	9740	9740	9740	9740	0
43	20230907	192800	458923810	9740	9740	9740	9740	0
44	20230907	192700	458923810	9740	9740	9740	9740	0
45	20230907	192600	458923810	9740	9740	9740	9740	0
46	20230907	192500	458923810	9740	9740	9740	9740	0
47	20230907	192400	458923810	9740	9740	9740	9740	0
48	20230907	192300	458923810	9740	9740	9740	9740	0
49	20230907	192200	458923810	9740	9740	9740	9740	0
50	20230907	192100	458923810	9740	9740	9740	9740	0
51	20230907	192000	458923810	9740	9740	9740	9740	0
52	20230907	191900	458923810	9740	9740	9740	9740	0
53	20230907	191800	458923810	9740	9740	9740	9740	0
54	20230907	191700	458923810	9740	9740	9740	9740	0
55	20230907	191600	458923810	9740	9740	9740	9740	0
56	20230907	191500	458923810	9740	9740	9740	9740	0
57	20230907	191400	458923810	9740	9740	9740	9740	0
58	20230907	191300	458923810	9740	9740	9740	9740	0
59	20230907	191200	458923810	9740	9740	9740	9740	0
60	20230907	191100	458923810	9740	9740	9740	9740	0
61	20230907	191000	458923810	9740	9740	9740	9740	0
62	20230907	190900	458923810	9740	9740	9740	9740	23
63	20230907	190800	458923810	9740	9740	9740	9740	0
64	20230907	190700	458923810	9740	9740	9740	9740	0
65	20230907	190600	458923810	9740	9740	9740	9740	0
66	20230907	190500	458923810	9740	9740	9740	9740	0
67	20230907	190400	458923810	9740	9740	9740	9740	0
68	20230907	190300	458923810	9740	9740	9740	9740	0
69	20230907	190200	458923810	9740	9740	9740	9740	0
70	20230907	190100	458923810	9740	9740	9740	9740	0
71	20230907	190000	458923810	9740	9740	9740	9740	0
72	20230907	185900	458923810	9740	9740	9740	9740	0
73	20230907	185800	458923810	9740	9740	9740	9740	0
74	20230907	185700	458923810	9740	9740	9740	9740	0
75	20230907	185600	458923810	9740	9740	9740	9740	0
76	20230907	185500	458923810	9740	9740	9740	9740	0
77	20230907	185400	458923810	9740	9740	9740	9740	0
78	20230907	185300	458923810	9740	9740	9740	9740	0
79	20230907	185200	458923810	9740	9740	9740	9740	0
80	20230907	185100	458923810	9740	9740	9740	9740	0
81	20230907	185000	458923810	9740	9740	9740	9740	0
82	20230907	184900	458923810	9740	9740	9740	9740	0
83	20230907	184800	458923810	9740	9740	9740	9740	0
84	20230907	184700	458923810	9740	9740	9740	9740	0
85	20230907	184600	458923810	9740	9740	9740	9740	0
86	20230907	184500	458923810	9740	9740	9740	9740	0
87	20230907	184400	458923810	9740	9740	9740	9740	0
88	20230907	184300	458923810	9740	9740	9740	9740	0
89	20230907	184200	458923810	9740	9740	9740	9740	0
90	20230907	184100	458923810	9740	9740	9740	9740	0
91	20230907	184000	458923810	9740	9740	9740	9740	0
92	20230907	183900	458923810	9740	9740	9740	9740	23
93	20230907	183800	458923810	9740	9740	9740	9740	0
94	20230907	183700	458923810	9740	9740	9740	9740	0
95	20230907	183600	458923810	9740	9740	9740	9740	0
96	20230907	183500	458923810	9740	9740	9740	9740	0
97	20230907	183400	458923810	9740	9740	9740	9740	0
98	20230907	183300	458923810	9740	9740	9740	9740	0
99	20230907	183200	458923810	9740	9740	9740	9740	0
100	20230907	183100	458923810	9740	9740	9740	9740	0
101	20230907	183000	458923810	9740	9740	9740	9740	0
102	20230907	182900	458923810	9740	9740	9740	9740	0
103	20230907	182800	458923810	9740	9740	9740	9740	0
104	20230907	182700	458923810	9740	9740	9740	9740	0
105	20230907	182600	458923810	9740	9740	9740	9740	0
106	20230907	182500	458923810	9740	9740	9740	9740	0
107	20230907	182400	458923810	9740	9740	9740	9740	0
108	20230907	182300	458923810	9740	9740	9740	9740	0
109	20230907	182200	458923810	9740	9740	9740	9740	0
110	20230907	182100	458923810	9740	9740	9740	9740	0
111	20230907	182000	458923810	9740	9740	9740	9740	0
112	20230907	181900	458923810	9740	9740	9740	9740	0
113	20230907	181800	458923810	9740	9740	9740	9740	0
114	20230907	181700	458923810	9740	9740	9740	9740	0
115	20230907	181600	458923810	9740	9740	9740	9740	0
116	20230907	181500	458923810	9740	9740	9740	9740	0
117	20230907	181400	458923810	9740	9740	9740	9740	0
118	20230907	181300	458923810	9740	9740	9740	9740	0
119	20230907	181200	458923810	9740	9740	9740	9740	0
120	20230907	181100	458923810	9740	9740	9740	9740	0
121	20230907	181000	458923810	9740	9740	9740	9740	0
122	20230907	180900	458923810	9740	9740	9740	9740	23
123	20230907	180800	458923810	9740	9740	9740	9740	0
124	20230907	180700	458923810	9740	9740	9740	9740	0
125	20230907	180600	458923810	9740	9740	9740	9740	0
126	20230907	180500	458923810	9740	9740	9740	9740	0
127	20230907	180400	458923810	9740	9740	9740	9740	0
128	20230907	180300	458923810	9740	9740	9740	9740	0
129	20230907	180200	458923810	9740	9740	9740	9740	0
130	20230907	180100	458923810	9740	9740	9740	9740	0
131	20230907	180000	458923810	9740	9740	9740	9740	0
132	20230907	175900	458923810	9740	9740	9740	9740	0
133	20230907	175800	458923810	9740	9740	9740	9740	0
134	20230907	175700	458923810	9740	9740	9740	9740	0
135	20230907	175600	458923810	9740	9740	9740	9740	0
136	20230907	175500	458923810	9740	9740	9740	9740	0
137	20230907	175400	458923810	9740	9740	9740	9740	0
138	20230907	175300	458923810	9740	9740	9740	9740	0
139	20230907	175200	458923810	9740	9740	9740	9740	0
140	20230907	175100	458923810	9740	9740	9740	9740	0
141	20230907	175000	458923810	9740	9740	9740	9740	0
142	20230907	174900	458923810	9740	9740	9740	9740	0
143	20230907	174800	458923810	9740	9740	9740	9740	0
144	20230907	174700	458923810	9740	9740	9740	9740	0
145	20230907	174600	458923810	9740	9740	9740	9740	0
146	20230907	174500	458923810	9740	9740	9740	9740	0
147	20230907	174400	458923810	9740	9740	9740	9740	0
148	20230907	174300	458923810	9740	9740	9740	9740	0
149	20230907	174200	458923810	9740	9740	9740	9740	0
150	20230907	174100	458923810	9740	9740	9740	9740	0
151	20230907	174000	458923810	9740	9740	9740	9740	0
152	20230907	173900	458923810	9740	9740	9740	9740	23
153	20230907	173800	458923810	9740	9740	9740	9740	0
154	20230907	173700	458923810	9740	9740	9740	9740	0
155	20230907	173600	458923810	9740	9740	9740	9740	0
156	20230907	173500	458923810	9740	9740	9740	9740	0
157	20230907	173400	458923810	9740	9740	9740	9740	0
158	20230907	173300	458923810	9740	9740	9740	9740	0
159	20230907	173200	458923810	9740	9740	9740	9740	0
160	20230907	173100	458923810	9740	9740	9740	9740	0
161	20230907	173000	458923810	9740	9740	9740	9740	0
162	20230907	172900	458923810	9740	9740	9740	9740	0
163	20230907	172800	458923810	9740	9740	9740	9740	0
164	20230907	172700	458923810	9740	9740	9740	9740	0
165	20230907	172600	458923810	9740	9740	9740	9740	0
166	20230907	172500	458923810	9740	9740	9740	9740	0
167	20230907	172400	458923810	9740	9740	9740	9740	0
168	20230907	172300	458923810	9740	9740	9740	9740	0
169	20230907	172200	458923810	9740	9740	9740	9740	0
170	20230907	172100	458923810	9740	9740	9740	9740	0
171	20230907	172000	458923810	9740	9740	9740	9740	0
172	20230907	171900	458923810	9740	9740	9740	9740	0
173	20230907	171800	458923810	9740	9740	9740	9740	0
174	20230907	171700	458923810	9740	9740	9740	9740	0
175	20230907	171600	458923810	9740	9740	9740	9740	0
176	20230907	171500	458923810	9740	9740	9740	9740	0
177	20230907	171400	458923810	9740	9740	9740	9740	0
178	20230907	171300	458923810	9740	9740	9740	9740	0
179	20230907	171200	458923810	9740	9740	9740	9740	0
180	20230907	171100	458923810	9740	9740	9740	9740	0
181	20230907	171000	458923810	9740	9740	9740	9740	0
182	20230907	170900	458923810	9740	9740	9740	9740	23
183	20230907	170800	458923810	9740	9740	9740	9740	0
184	20230907	170700	458923810	9740	9740	9740	9740	0
185	20230907	170600	458923810	9740	9740	9740	9740	0
186	20230907	170500	458923810	9740	9740	9740	9740	0
187	20230907	170400	458923810	9740	9740	9740	9740	0
188	20230907	170300	458923810	9740	9740	9740	9740	0
189	20230907	170200	458923810	9740	9740	9740	9740	0
190	20230907	170100	458923810	9740	9740	9740	9740	0
191	20230907	170000	458923810	9740	9740	9740	9740	0
192	20230907	165900	458923810	9740	9740	9740	9740	0
193	20230907	165800	458923810	9740	9740	9740	9740	0
194	20230907	165700	458923810	9740	9740	9740	9740	0
195	20230907	165600	458923810	9740	9740	9740	9740	0
196	20230907	165500	458923810	9740	9740	9740	9740	0
197	20230907	165400	458923810	9740	9740	9740	9740	0
198	20230907	165300	458923810	9740	9740	9740	9740	0
199	20230907	165200	458923810	9740	9740	9740	9740	0
200	20230907	165100	458923810	9740	9740	9740	9740	0
201	20230907	165000	458923810	9740	9740	9740	9740	0
202	20230907	164900	458923810	9740	9740	9740	9740	0
203	20230907	164800	458923810	9740	9740	9740	9740	0
204	20230907	164700	458923810	9740	9740	9740	9740	0
205	20230907	164600	458923810	9740	9740	9740	9740	0
206	20230907	164500	458923810	9740	9740	9740	9740	0
207	20230907	164400	458923810	9740	9740	9740	9740	0
208	20230907	164300	458923810	9740	9740	9740	9740	0
209	20230907	164200	458923810	9740	9740	9740	9740	0
210	20230907	164100	458923810	9740	9740	9740	9740	0
211	20230907	164000	458923810	9740	9740	9740	9740	0
212	20230907	163900	458923810	9740	9740	9740	9740	23
213	20230907	163800	458923810	9740	9740	9740	9740	0
214	20230907	163700	458923810	9740	9740	9740	9740	0
215	20230907	163600	458923810	9740	9740	9740	9740	0
216	20230907	163500	458923810	9740	9740	9740	9740	0
217	20230907	163400	458923810	9740	9740	9740	9740	0
218	20230907	163300	458923810	9740	9740	9740	9740	0
219	20230907	163200	458923810	9740	9740	9740	9740	0
220	20230907	163100	458923810	9740	9740	9740	9740	0
221	20230907	163000	458923810	9740	9740	9740	9740	0
222	20230907	162900	458923810	9740	9740	9740	9740	0
223	20230907	162800	458923810	9740	9740	9740	9740	0
224	20230907	162700	458923810	9740	9740	9740	9740	0
225	20230907	162600	458923810	9740	9740	9740	9740	0
226	20230907	162500	458923810	9740	9740	9740	9740	0
227	20230907	162400	458923810	9740	9740	9740	9740	0
228	20230907	162300	458923810	9740	9740	9740	9740	0
229	20230907	162200	458923810	9740	9740	9740	9740	0
230	20230907	162100	458923810	9740	9740	9740	9740	0
231	20230907	162000	458923810	9740	9740	9740	9740	0
232	20230907	161900	458923810	9740	9740	9740	9740	0
233	20230907	161800	458923810	9740	9740	9740	9740	0
234	20230907	161700	458923810	9740	9740	9740	9740	0
235	20230907	161600	458923810	9740	9740	9740	9740	0
236	20230907	161500	458923810	9740	9740	9740	9740	0
237	20230907	161400	458923810	9740	9740	9740	9740	0
238	20230907	161300	458923810	9740	9740	9740	9740	0
239	20230907	161200	458923810	9740	9740	9740	9740	0
240	20230907	161100	458923810	9740	9740	9740	9740	0
241	20230907	161000	458923810	9740	9740	9740	9740	0
242	20230907	160900	458923810	9740	9740	9740	9740	23
243	20230907	160800	458923810	9740	9740	9740	9740	0
244	20230907	160700	458923810	9740	9740	9740	9740	0
245	20230907	160600	458923810	9740	9740	9740	9740	0
246	20230907	160500	458923810	9740	9740	9740	9740	0
247	20230907	160400	458923810	9740	9740	9740	9740	0
248	20230907	160300	458923810	9740	9740	9740	9740	0
249	20230907	160200	458923810	9740	9740	9740	9740	0
250	20230907	160100	458923810	9740	9740	9740	9740	0
251	20230907	160000	458923810	9740	9740	9740	9740	0
252	20230907	155900	458923810	9740	9740	9740	9740	0
253	20230907	155800	458923810	9740	9740	9740	9740	0
254	20230907	155700	458923810	9740	9740	9740	9740	0
255	20230907	155600	458923810	9740	9740	9740	9740	0
256	20230907	155500	458923810	9740	9740	9740	9740	0
257	20230907	155400	458923810	9740	9740	9740	9740	0
258	20230907	155300	458923810	9740	9740	9740	9740	0
259	20230907	155200	458923810	9740	9740	9740	9740	0
260	20230907	155100	458923810	9740	9740	9740	9740	0
261	20230907	155000	458923810	9740	9740	9740	9740	0
262	20230907	154900	458923810	9740	9740	9740	9740	0
263	20230907	154800	458923810	9740	9740	9740	9740	0
264	20230907	154700	458923810	9740	9740	9740	9740	0
265	20230907	154600	458923810	9740	9740	9740	9740	0
266	20230907	154500	458923810	9740	9740	9740	9740	0
267	20230907	154400	458923810	9740	9740	9740	9740	0
268	20230907	154300	458923810	9740	9740	9740	9740	0
269	20230907	154200	458923810	9740	9740	9740	9740	0
270	20230907	154100	458923810	9740	9740	9740	9740	0
271	20230907	154000	458923810	9740	9740	9740	9740	0
272	20230907	153900	458923810	9740	9740	9740	9740	23
273	20230907	153800	458923810	9740	9740	9740	9740	0
274	20230907	153700	458923810	9740	9740	9740	9740	0
275	20230907	153600	458923810	9740	9740	9740	9740	0
276	20230907	153500	458923810	9740	9740	9740	9740	0
277	20230907	153400	458923810	9740	9740	9740	9740	0
278	20230907	153300	458923810	9740	9740	9740	9740	0
279	20230907	153200	458923810	9740	9740	9740	9740	0
280	20230907	153100	458923810	9740	9740	9740	9740	0
281	20230907	153000	458923810	9740	9740	9740	9740	23
282	20230907	152900	458699790	9740	9740	9740	9740	0
283	20230907	152800	458699790	9740	9740	9740	9740	0
284	20230907	152700	458699790	9740	9740	9740	9740	0
285	20230907	152600	458699790	9740	9740	9740	9740	0
286	20230907	152500	458699790	9740	9740	9740	9740	0
287	20230907	152400	458699790	9740	9740	9740	9740	0
288	20230907	152300	458699790	9740	9740	9740	9740	0
289	20230907	152200	458699790	9740	9740	9740	9740	0
290	20230907	152100	458699790	9740	9740	9740	9740	0
291	20230907	152000	458699790	9740	9740	9740	9740	0
292	20230907	151900	458699790	9740	9720	9740	9720	100
293	20230907	151800	457726530	9720	9720	9720	9720	0
294	20230907	151700	457726530	9720	9720	9720	9720	1
295	20230907	151600	457716810	9720	9720	9720	9720	1
296	20230907	151500	457707090	9720	9720	9720	9720	100
297	20230907	151400	456735090	9700	9700	9700	9700	0
298	20230907	151300	456735090	9700	9700	9700	9700	40
299	20230907	151200	456347090	9700	9700	9700	9700	0
300	20230907	151100	456347090	9700	9700	9700	9700	0
301	20230907	151000	456347090	9700	9700	9700	9700	0
302	20230907	150900	456347090	9700	9700	9700	9700	200
303	20230907	150800	454407090	9700	9700	9700	9700	100
304	20230907	150700	453437090	9700	9700	9700	9700	200
305	20230907	150600	451497090	9700	9700	9700	9700	0
306	20230907	150500	451497090	9700	9700	9700	9700	0
307	20230907	150400	451497090	9700	9700	9700	9700	0
308	20230907	150300	451497090	9700	9700	9700	9700	0
309	20230907	150200	451497090	9700	9690	9700	9690	300
310	20230907	150100	448588970	9690	9690	9690	9690	310
311	20230907	150000	445585070	9690	9690	9690	9690	0
312	20230907	145900	445585070	9690	9690	9690	9690	0
313	20230907	145800	445585070	9690	9690	9690	9690	0
314	20230907	145700	445585070	9690	9690	9690	9690	0
315	20230907	145600	445585070	9690	9690	9690	9690	0
316	20230907	145500	445585070	9690	9690	9690	9690	0
317	20230907	145400	445585070	9690	9690	9690	9690	0
318	20230907	145300	445585070	9690	9690	9690	9690	0
319	20230907	145200	445585070	9690	9690	9690	9690	12
320	20230907	145100	445468790	9690	9690	9690	9690	4
321	20230907	145000	445430030	9690	9690	9690	9690	8
322	20230907	144900	445352510	9690	9690	9690	9690	0
323	20230907	144800	445352510	9690	9700	9700	9690	176
324	20230907	144700	443646070	9680	9680	9680	9680	1
325	20230907	144600	443636390	9700	9700	9700	9700	0
326	20230907	144500	443636390	9700	9700	9700	9700	1
327	20230907	144400	443626690	9680	9680	9680	9680	300
328	20230907	144300	440722690	9690	9690	9690	9690	0
329	20230907	144200	440722690	9690	9700	9700	9690	108
330	20230907	144100	439675170	9690	9690	9700	9690	272
331	20230907	144000	437037490	9690	9690	9690	9690	0
332	20230907	143900	437037490	9690	9690	9690	9690	0
333	20230907	143800	437037490	9690	9690	9690	9690	1
334	20230907	143700	437027800	9680	9680	9680	9680	200
335	20230907	143600	435091800	9680	9680	9680	9680	0
336	20230907	143500	435091800	9680	9680	9680	9680	0
337	20230907	143400	435091800	9680	9680	9680	9680	0
338	20230907	143300	435091800	9680	9680	9680	9680	8
339	20230907	143200	435014360	9690	9690	9690	9690	0
340	20230907	143100	435014360	9690	9690	9690	9690	0
341	20230907	143000	435014360	9690	9690	9690	9690	30
342	20230907	142900	434723660	9690	9700	9700	9690	109
343	20230907	142800	433666450	9690	9700	9700	9690	109
344	20230907	142700	432609240	9690	9690	9690	9690	9
345	20230907	142600	432522030	9680	9680	9680	9680	0
346	20230907	142500	432522030	9680	9680	9680	9680	0
347	20230907	142400	432522030	9680	9680	9680	9680	200
348	20230907	142300	430586030	9690	9690	9690	9690	11
349	20230907	142200	430479440	9690	9690	9690	9690	0
350	20230907	142100	430479440	9690	9690	9690	9690	0
351	20230907	142000	430479440	9690	9690	9690	9690	0
352	20230907	141900	430479440	9690	9690	9690	9690	0
353	20230907	141800	430479440	9690	9690	9690	9690	0
354	20230907	141700	430479440	9690	9690	9690	9690	7
355	20230907	141600	430411610	9700	9690	9700	9690	157
356	20230907	141500	428890260	9690	9690	9690	9690	0
357	20230907	141400	428890260	9690	9690	9690	9690	0
358	20230907	141300	428890260	9690	9690	9690	9690	0
359	20230907	141200	428890260	9690	9690	9690	9690	0
360	20230907	141100	428890260	9690	9690	9690	9690	0
361	20230907	141000	428890260	9690	9690	9690	9690	103
362	20230907	140900	427892190	9700	9700	9700	9700	100
363	20230907	140800	426922190	9690	9690	9690	9690	0
364	20230907	140700	426922190	9690	9690	9690	9690	0
365	20230907	140600	426922190	9690	9690	9690	9690	0
366	20230907	140500	426922190	9690	9690	9690	9690	0
367	20230907	140400	426922190	9690	9690	9690	9690	0
368	20230907	140300	426922190	9690	9690	9690	9690	0
369	20230907	140200	426922190	9690	9690	9690	9690	0
370	20230907	140100	426922190	9690	9690	9690	9690	0
371	20230907	140000	426922190	9690	9690	9690	9690	10
372	20230907	135900	426825290	9700	9700	9700	9700	0
373	20230907	135800	426825290	9700	9700	9700	9700	100
374	20230907	135700	425855290	9690	9690	9690	9690	1
375	20230907	135600	425845600	9680	9680	9680	9680	0
376	20230907	135500	425845600	9680	9680	9680	9680	0
377	20230907	135400	425845600	9680	9690	9690	9680	120
378	20230907	135300	424683800	9690	9690	9690	9690	0
379	20230907	135200	424683800	9690	9690	9690	9690	20
380	20230907	135100	424490000	9690	9690	9690	9690	0
381	20230907	135000	424490000	9690	9690	9690	9690	10
382	20230907	134900	424393100	9690	9690	9690	9690	0
383	20230907	134800	424393100	9690	9690	9690	9690	0
384	20230907	134700	424393100	9690	9690	9690	9690	2
385	20230907	134600	424373720	9690	9690	9690	9690	0
386	20230907	134500	424373720	9690	9710	9710	9690	386
387	20230907	134400	420629940	9710	9710	9710	9710	43
388	20230907	134300	420212410	9710	9710	9710	9710	150
389	20230907	134200	418755910	9710	9710	9710	9710	0
390	20230907	134100	418755910	9710	9710	9710	9710	0
391	20230907	134000	418755910	9710	9710	9710	9710	0
392	20230907	133900	418755910	9710	9710	9710	9710	100
393	20230907	133800	417784910	9710	9710	9710	9710	0
394	20230907	133700	417784910	9710	9710	9710	9710	100
395	20230907	133600	416813910	9710	9710	9710	9710	0
396	20230907	133500	416813910	9710	9710	9710	9710	0
397	20230907	133400	416813910	9710	9710	9710	9710	0
398	20230907	133300	416813910	9710	9710	9710	9710	0
399	20230907	133200	416813910	9710	9740	9740	9710	2695
400	20230907	133100	390593010	9740	9740	9740	9740	168
401	20230907	133000	388956690	9750	9700	9750	9700	1255
402	20230907	132900	376767470	9700	9690	9700	9680	2175
403	20230907	132800	355686230	9700	9700	9700	9700	946
404	20230907	132700	346510030	9700	9700	9700	9700	427
405	20230907	132600	342368130	9710	9720	9720	9710	40
406	20230907	132500	341979340	9750	9750	9750	9750	0
407	20230907	132400	341979340	9750	9750	9750	9750	0
408	20230907	132300	341979340	9750	9750	9750	9750	0
409	20230907	132200	341979340	9750	9750	9750	9750	0
410	20230907	132100	341979340	9750	9750	9750	9750	0
411	20230907	132000	341979340	9750	9750	9750	9750	0
412	20230907	131900	341979340	9750	9750	9750	9750	5
413	20230907	131800	341930590	9750	9750	9750	9750	0
414	20230907	131700	341930590	9750	9750	9750	9750	0
415	20230907	131600	341930590	9750	9750	9750	9750	0
416	20230907	131500	341930590	9750	9750	9750	9750	0
417	20230907	131400	341930590	9750	9750	9750	9750	0
418	20230907	131300	341930590	9750	9750	9750	9750	0
419	20230907	131200	341930590	9750	9750	9750	9750	1
420	20230907	131100	341920840	9750	9750	9750	9750	0
421	20230907	131000	341920840	9750	9750	9750	9750	0
422	20230907	130900	341920840	9750	9750	9750	9750	0
423	20230907	130800	341920840	9750	9750	9750	9750	0
424	20230907	130700	341920840	9750	9750	9750	9750	5
425	20230907	130600	341872090	9750	9750	9750	9750	0
426	20230907	130500	341872090	9750	9750	9750	9750	0
427	20230907	130400	341872090	9750	9750	9750	9750	0
428	20230907	130300	341872090	9750	9750	9750	9750	0
429	20230907	130200	341872090	9750	9750	9750	9750	0
430	20230907	130100	341872090	9750	9750	9750	9750	0
431	20230907	130000	341872090	9750	9750	9750	9750	0
432	20230907	125900	341872090	9750	9750	9750	9750	39
433	20230907	125800	341491840	9720	9720	9720	9720	0
434	20230907	125700	341491840	9720	9720	9720	9720	0
435	20230907	125600	341491840	9720	9720	9720	9720	0
436	20230907	125500	341491840	9720	9720	9720	9720	0
437	20230907	125400	341491840	9720	9720	9720	9720	0
438	20230907	125300	341491840	9720	9720	9720	9720	90
439	20230907	125200	340617040	9720	9720	9720	9720	0
440	20230907	125100	340617040	9720	9720	9720	9720	0
441	20230907	125000	340617040	9720	9720	9720	9720	0
442	20230907	124900	340617040	9720	9720	9720	9720	0
443	20230907	124800	340617040	9720	9720	9720	9720	7
444	20230907	124700	340549000	9720	9720	9720	9720	0
445	20230907	124600	340549000	9720	9720	9720	9720	0
446	20230907	124500	340549000	9720	9720	9720	9720	0
447	20230907	124400	340549000	9720	9720	9720	9720	0
448	20230907	124300	340549000	9720	9720	9720	9720	0
449	20230907	124200	340549000	9720	9720	9720	9720	0
450	20230907	124100	340549000	9720	9720	9720	9720	0
451	20230907	124000	340549000	9720	9720	9720	9720	200
452	20230907	123900	338605000	9700	9700	9700	9700	0
453	20230907	123800	338605000	9700	9700	9700	9700	132
454	20230907	123700	337324600	9710	9710	9710	9710	0
455	20230907	123600	337324600	9710	9710	9710	9710	0
456	20230907	123500	337324600	9710	9710	9710	9710	0
457	20230907	123400	337324600	9710	9710	9710	9710	0
458	20230907	123300	337324600	9710	9710	9710	9710	300
459	20230907	123200	334411600	9700	9700	9700	9700	0
460	20230907	123100	334411600	9700	9700	9700	9700	0
461	20230907	123000	334411600	9700	9700	9700	9700	1
462	20230907	122900	334401900	9700	9700	9700	9700	0
463	20230907	122800	334401900	9700	9700	9700	9700	0
464	20230907	122700	334401900	9700	9700	9700	9700	0
465	20230907	122600	334401900	9700	9700	9700	9700	0
466	20230907	122500	334401900	9700	9700	9700	9700	0
467	20230907	122400	334401900	9700	9700	9700	9700	0
468	20230907	122300	334401900	9700	9700	9700	9700	113
469	20230907	122200	333305800	9700	9700	9700	9700	0
470	20230907	122100	333305800	9700	9700	9700	9700	0
471	20230907	122000	333305800	9700	9700	9700	9700	50
472	20230907	121900	332820800	9700	9700	9700	9700	0
473	20230907	121800	332820800	9700	9700	9700	9700	104
474	20230907	121700	331812000	9710	9710	9710	9710	52
475	20230907	121600	331307080	9700	9700	9700	9700	800
476	20230907	121500	323547080	9700	9710	9710	9700	2314
477	20230907	121400	301101270	9710	9710	9710	9710	0
478	20230907	121300	301101270	9710	9710	9710	9710	0
479	20230907	121200	301101270	9710	9720	9720	9710	1830
480	20230907	121100	283322860	9730	9730	9730	9730	409
481	20230907	121000	279343290	9760	9760	9760	9760	0
482	20230907	120900	279343290	9760	9760	9760	9760	0
483	20230907	120800	279343290	9760	9760	9760	9760	0
484	20230907	120700	279343290	9760	9760	9760	9760	0
485	20230907	120600	279343290	9760	9760	9760	9760	0
486	20230907	120500	279343290	9760	9760	9760	9760	0
487	20230907	120400	279343290	9760	9760	9760	9760	5
488	20230907	120300	279294490	9730	9730	9730	9730	0
489	20230907	120200	279294490	9730	9730	9730	9730	0
490	20230907	120100	279294490	9730	9730	9730	9730	0
491	20230907	120000	279294490	9730	9730	9730	9730	0
492	20230907	115900	279294490	9730	9730	9730	9730	0
493	20230907	115800	279294490	9730	9730	9730	9730	0
494	20230907	115700	279294490	9730	9730	9730	9730	0
495	20230907	115600	279294490	9730	9730	9730	9730	0
496	20230907	115500	279294490	9730	9730	9730	9730	0
497	20230907	115400	279294490	9730	9730	9730	9730	0
498	20230907	115300	279294490	9730	9730	9730	9730	0
499	20230907	115200	279294490	9730	9730	9730	9730	600
500	20230907	115100	273456490	9730	9730	9730	9730	0
501	20230907	115000	273456490	9730	9730	9730	9730	0
502	20230907	114900	273456490	9730	9730	9730	9730	0
503	20230907	114800	273456490	9730	9730	9730	9730	0
504	20230907	114700	273456490	9730	9730	9730	9730	0
505	20230907	114600	273456490	9730	9730	9730	9730	280
506	20230907	114500	270732090	9730	9730	9730	9730	0
507	20230907	114400	270732090	9730	9730	9730	9730	0
508	20230907	114300	270732090	9730	9730	9730	9730	0
509	20230907	114200	270732090	9730	9730	9730	9730	0
510	20230907	114100	270732090	9730	9730	9730	9730	0
511	20230907	114000	270732090	9730	9730	9730	9730	0
512	20230907	113900	270732090	9730	9730	9730	9730	0
513	20230907	113800	270732090	9730	9730	9730	9730	0
514	20230907	113700	270732090	9730	9730	9730	9730	137
515	20230907	113600	269399080	9720	9720	9720	9720	0
516	20230907	113500	269399080	9720	9720	9720	9720	0
517	20230907	113400	269399080	9720	9720	9720	9720	412
518	20230907	113300	265394440	9710	9710	9710	9710	0
519	20230907	113200	265394440	9710	9710	9710	9710	0
520	20230907	113100	265394440	9710	9710	9710	9710	33
521	20230907	113000	265074010	9720	9720	9720	9720	0
522	20230907	112900	265074010	9720	9720	9720	9720	0
523	20230907	112800	265074010	9720	9720	9720	9720	0
524	20230907	112700	265074010	9720	9720	9720	9720	906
525	20230907	112600	256267690	9730	9730	9730	9730	0
526	20230907	112500	256267690	9730	9730	9730	9730	0
527	20230907	112400	256267690	9730	9730	9730	9730	0
528	20230907	112300	256267690	9730	9730	9730	9730	0
529	20230907	112200	256267690	9730	9730	9730	9730	200
530	20230907	112100	254321690	9710	9710	9710	9710	0
531	20230907	112000	254321690	9710	9710	9710	9710	10
532	20230907	111900	254224590	9720	9720	9720	9720	0
533	20230907	111800	254224590	9720	9720	9720	9720	0
534	20230907	111700	254224590	9720	9720	9720	9720	0
535	20230907	111600	254224590	9720	9720	9720	9720	100
536	20230907	111500	253252590	9720	9720	9720	9720	0
537	20230907	111400	253252590	9720	9720	9720	9720	0
538	20230907	111300	253252590	9720	9720	9720	9720	0
539	20230907	111200	253252590	9720	9720	9720	9720	0
540	20230907	111100	253252590	9720	9720	9720	9720	1
541	20230907	111000	253242870	9710	9710	9710	9710	0
542	20230907	110900	253242870	9710	9720	9720	9710	100
543	20230907	110800	252271650	9740	9740	9740	9740	1
544	20230907	110700	252261910	9720	9720	9720	9720	0
545	20230907	110600	252261910	9720	9720	9720	9720	0
546	20230907	110500	252261910	9720	9730	9730	9720	91
547	20230907	110400	251376980	9720	9720	9720	9720	0
548	20230907	110300	251376980	9720	9710	9720	9710	493
549	20230907	110200	246585430	9700	9700	9700	9700	0
550	20230907	110100	246585430	9700	9700	9700	9700	0
551	20230907	110000	246585430	9700	9710	9710	9700	700
552	20230907	105900	239794380	9720	9720	9720	9720	68
553	20230907	105800	239133420	9740	9740	9740	9740	0
554	20230907	105700	239133420	9740	9740	9740	9740	41
555	20230907	105600	238734080	9710	9710	9710	9710	0
556	20230907	105500	238734080	9710	9710	9710	9710	0
557	20230907	105400	238734080	9710	9710	9710	9710	0
558	20230907	105300	238734080	9710	9710	9710	9710	0
559	20230907	105200	238734080	9710	9710	9710	9710	0
560	20230907	105100	238734080	9710	9710	9710	9710	410
561	20230907	105000	234752980	9700	9710	9710	9700	300
562	20230907	104900	231840240	9720	9720	9720	9720	0
563	20230907	104800	231840240	9720	9720	9720	9720	0
564	20230907	104700	231840240	9720	9720	9720	9720	727
565	20230907	104600	224773800	9730	9730	9730	9730	0
566	20230907	104500	224773800	9730	9730	9730	9730	1
567	20230907	104400	224764070	9720	9720	9720	9720	0
568	20230907	104300	224764070	9720	9720	9720	9720	13
569	20230907	104200	224637710	9730	9760	9760	9730	2152
570	20230907	104100	203678290	9740	9740	9740	9740	242
571	20230907	104000	201321210	9730	9730	9730	9730	0
572	20230907	103900	201321210	9730	9730	9730	9730	0
573	20230907	103800	201321210	9730	9730	9730	9730	0
574	20230907	103700	201321210	9730	9730	9730	9730	0
575	20230907	103600	201321210	9730	9730	9730	9730	0
576	20230907	103500	201321210	9730	9730	9730	9730	5
577	20230907	103400	201272560	9730	9730	9730	9730	114
578	20230907	103300	200163340	9730	9730	9730	9730	0
579	20230907	103200	200163340	9730	9730	9730	9730	0
580	20230907	103100	200163340	9730	9730	9730	9730	5
581	20230907	103000	200114690	9740	9740	9740	9740	518
582	20230907	102900	195069370	9730	9730	9730	9730	0
583	20230907	102800	195069370	9730	9730	9730	9730	0
584	20230907	102700	195069370	9730	9730	9730	9730	0
585	20230907	102600	195069370	9730	9730	9730	9730	0
586	20230907	102500	195069370	9730	9730	9730	9730	0
587	20230907	102400	195069370	9730	9730	9730	9730	0
588	20230907	102300	195069370	9730	9730	9730	9730	0
589	20230907	102200	195069370	9730	9730	9730	9730	0
590	20230907	102100	195069370	9730	9730	9730	9730	0
591	20230907	102000	195069370	9730	9730	9730	9730	0
592	20230907	101900	195069370	9730	9730	9730	9730	0
593	20230907	101800	195069370	9730	9730	9730	9730	0
594	20230907	101700	195069370	9730	9750	9750	9730	500
595	20230907	101600	190195000	9750	9750	9750	9750	0
596	20230907	101500	190195000	9750	9750	9750	9750	40
597	20230907	101400	189805000	9740	9740	9740	9740	553
598	20230907	101300	184418780	9740	9750	9750	9740	1994
599	20230907	101200	164982820	9770	9770	9770	9770	0
600	20230907	101100	164982820	9770	9770	9770	9770	0
601	20230907	101000	164982820	9770	9770	9770	9770	0
602	20230907	100900	164982820	9770	9770	9770	9770	100
603	20230907	100800	164005820	9770	9770	9770	9770	0
604	20230907	100700	164005820	9770	9770	9770	9770	0
605	20230907	100600	164005820	9770	9770	9770	9770	186
606	20230907	100500	162188600	9770	9770	9770	9770	29
607	20230907	100400	161905270	9780	9780	9780	9780	0
608	20230907	100300	161905270	9780	9750	9780	9750	430
609	20230907	100200	157708080	9750	9760	9760	9750	745
610	20230907	100100	150437240	9760	9770	9770	9760	288
611	20230907	100000	147625820	9770	9770	9770	9770	1
612	20230907	095900	147616050	9770	9770	9770	9770	40
613	20230907	095800	147225250	9780	9780	9780	9780	0
614	20230907	095700	147225250	9780	9780	9780	9780	0
615	20230907	095600	147225250	9780	9780	9780	9780	20
616	20230907	095500	147029650	9800	9800	9800	9800	948
617	20230907	095400	137739250	9820	9820	9820	9820	966
618	20230907	095300	128253130	9830	9830	9830	9830	185
619	20230907	095200	126434580	9830	9830	9830	9830	793
620	20230907	095100	118639390	9840	9840	9840	9840	610
621	20230907	095000	112636990	9850	9850	9850	9850	0
622	20230907	094900	112636990	9850	9850	9850	9850	980
623	20230907	094800	102983990	9860	9860	9860	9860	660
624	20230907	094700	96476390	9860	9860	9860	9860	0
625	20230907	094600	96476390	9860	9860	9860	9860	136
626	20230907	094500	95135430	9870	9880	9880	9870	562
627	20230907	094400	89588350	9880	9820	9880	9820	783
628	20230907	094300	81875930	9820	9820	9820	9820	100
629	20230907	094200	80893930	9800	9800	9800	9800	173
630	20230907	094100	79198530	9820	9820	9820	9820	0
631	20230907	094000	79198530	9820	9820	9820	9820	0
632	20230907	093900	79198530	9820	9840	9870	9820	554
633	20230907	093800	73756890	9830	9820	9830	9820	71
634	20230907	093700	73059350	9800	9800	9800	9800	0
635	20230907	093600	73059350	9800	9790	9800	9790	474
636	20230907	093500	68418600	9790	9790	9790	9790	1
637	20230907	093400	68408810	9780	9780	9780	9780	604
638	20230907	093300	62501690	9780	9780	9780	9780	0
639	20230907	093200	62501690	9780	9780	9780	9780	0
640	20230907	093100	62501690	9780	9780	9780	9780	0
641	20230907	093000	62501690	9780	9790	9790	9780	109
642	20230907	092900	61435650	9790	9790	9790	9790	0
643	20230907	092800	61435650	9790	9800	9800	9790	41
644	20230907	092700	61034200	9820	9830	9840	9820	978
645	20230907	092600	51429010	9830	9830	9830	9830	0
646	20230907	092500	51429010	9830	9830	9830	9830	1
647	20230907	092400	51419180	9820	9820	9820	9820	72
648	20230907	092300	50712140	9830	9830	9830	9830	1
649	20230907	092200	50702310	9820	9820	9820	9820	0
650	20230907	092100	50702310	9820	9820	9820	9820	0
651	20230907	092000	50702310	9820	9820	9820	9820	0
652	20230907	091900	50702310	9820	9820	9820	9820	232
653	20230907	091800	48424070	9830	9830	9830	9830	0
654	20230907	091700	48424070	9830	9830	9830	9830	31
655	20230907	091600	48119340	9820	9820	9820	9820	53
656	20230907	091500	47598880	9800	9770	9800	9770	269
657	20230907	091400	44965740	9780	9780	9780	9780	59
658	20230907	091300	44388720	9780	9780	9780	9780	11
659	20230907	091200	44281140	9780	9780	9780	9780	2
660	20230907	091100	44261580	9770	9780	9780	9770	100
661	20230907	091000	43284180	9800	9800	9800	9800	8
662	20230907	090900	43205780	9800	9800	9800	9800	0
663	20230907	090800	43205780	9800	9800	9800	9800	0
664	20230907	090700	43205780	9800	9790	9800	9790	226
665	20230907	090600	40992920	9790	9790	9790	9790	30
666	20230907	090500	40699220	9790	9790	9790	9790	1
667	20230907	090400	40689430	9760	9750	9800	9750	1341
668	20230907	090300	27585670	9770	9770	9770	9770	0
669	20230907	090200	27585670	9770	9710	9770	9710	296
670	20230907	090100	24694350	9770	9740	9770	9680	1149
671	20230907	090000	13530860	9750	9770	9840	9750	1385