KissMeData/353590/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	204200	405413790	9780	9780	9780	9780	630
3	20230912	204100	405413790	9780	9780	9780	9780	0
4	20230912	204000	405413790	9780	9780	9780	9780	0
5	20230912	203900	405413790	9780	9780	9780	9780	0
6	20230912	203800	405413790	9780	9780	9780	9780	0
7	20230912	203700	405413790	9780	9780	9780	9780	0
8	20230912	203600	405413790	9780	9780	9780	9780	0
9	20230912	203500	405413790	9780	9780	9780	9780	0
10	20230912	203400	405413790	9780	9780	9780	9780	0
11	20230912	203300	405413790	9780	9780	9780	9780	0
12	20230912	203200	405413790	9780	9780	9780	9780	0
13	20230912	203100	405413790	9780	9780	9780	9780	0
14	20230912	203000	405413790	9780	9780	9780	9780	0
15	20230912	202900	405413790	9780	9780	9780	9780	0
16	20230912	202800	405413790	9780	9780	9780	9780	0
17	20230912	202700	405413790	9780	9780	9780	9780	0
18	20230912	202600	405413790	9780	9780	9780	9780	0
19	20230912	202500	405413790	9780	9780	9780	9780	0
20	20230912	202400	405413790	9780	9780	9780	9780	0
21	20230912	202300	405413790	9780	9780	9780	9780	0
22	20230912	202200	405413790	9780	9780	9780	9780	0
23	20230912	202100	405413790	9780	9780	9780	9780	0
24	20230912	202000	405413790	9780	9780	9780	9780	0
25	20230912	201900	405413790	9780	9780	9780	9780	0
26	20230912	201800	405413790	9780	9780	9780	9780	0
27	20230912	201700	405413790	9780	9780	9780	9780	0
28	20230912	201600	405413790	9780	9780	9780	9780	0
29	20230912	201500	405413790	9780	9780	9780	9780	0
30	20230912	201400	405413790	9780	9780	9780	9780	0
31	20230912	201300	405413790	9780	9780	9780	9780	0
32	20230912	201200	405413790	9780	9780	9780	9780	630
33	20230912	201100	405413790	9780	9780	9780	9780	0
34	20230912	201000	405413790	9780	9780	9780	9780	0
35	20230912	200900	405413790	9780	9780	9780	9780	0
36	20230912	200800	405413790	9780	9780	9780	9780	0
37	20230912	200700	405413790	9780	9780	9780	9780	0
38	20230912	200600	405413790	9780	9780	9780	9780	0
39	20230912	200500	405413790	9780	9780	9780	9780	0
40	20230912	200400	405413790	9780	9780	9780	9780	0
41	20230912	200300	405413790	9780	9780	9780	9780	0
42	20230912	200200	405413790	9780	9780	9780	9780	0
43	20230912	200100	405413790	9780	9780	9780	9780	0
44	20230912	200000	405413790	9780	9780	9780	9780	0
45	20230912	195900	405413790	9780	9780	9780	9780	0
46	20230912	195800	405413790	9780	9780	9780	9780	0
47	20230912	195700	405413790	9780	9780	9780	9780	0
48	20230912	195600	405413790	9780	9780	9780	9780	0
49	20230912	195500	405413790	9780	9780	9780	9780	0
50	20230912	195400	405413790	9780	9780	9780	9780	0
51	20230912	195300	405413790	9780	9780	9780	9780	0
52	20230912	195200	405413790	9780	9780	9780	9780	0
53	20230912	195100	405413790	9780	9780	9780	9780	0
54	20230912	195000	405413790	9780	9780	9780	9780	0
55	20230912	194900	405413790	9780	9780	9780	9780	0
56	20230912	194800	405413790	9780	9780	9780	9780	0
57	20230912	194700	405413790	9780	9780	9780	9780	0
58	20230912	194600	405413790	9780	9780	9780	9780	0
59	20230912	194500	405413790	9780	9780	9780	9780	0
60	20230912	194400	405413790	9780	9780	9780	9780	0
61	20230912	194300	405413790	9780	9780	9780	9780	0
62	20230912	194200	405413790	9780	9780	9780	9780	630
63	20230912	194100	405413790	9780	9780	9780	9780	0
64	20230912	194000	405413790	9780	9780	9780	9780	0
65	20230912	193900	405413790	9780	9780	9780	9780	0
66	20230912	193800	405413790	9780	9780	9780	9780	0
67	20230912	193700	405413790	9780	9780	9780	9780	0
68	20230912	193600	405413790	9780	9780	9780	9780	0
69	20230912	193500	405413790	9780	9780	9780	9780	0
70	20230912	193400	405413790	9780	9780	9780	9780	0
71	20230912	193300	405413790	9780	9780	9780	9780	0
72	20230912	193200	405413790	9780	9780	9780	9780	0
73	20230912	193100	405413790	9780	9780	9780	9780	0
74	20230912	193000	405413790	9780	9780	9780	9780	0
75	20230912	192900	405413790	9780	9780	9780	9780	0
76	20230912	192800	405413790	9780	9780	9780	9780	0
77	20230912	192700	405413790	9780	9780	9780	9780	0
78	20230912	192600	405413790	9780	9780	9780	9780	0
79	20230912	192500	405413790	9780	9780	9780	9780	0
80	20230912	192400	405413790	9780	9780	9780	9780	0
81	20230912	192300	405413790	9780	9780	9780	9780	0
82	20230912	192200	405413790	9780	9780	9780	9780	0
83	20230912	192100	405413790	9780	9780	9780	9780	0
84	20230912	192000	405413790	9780	9780	9780	9780	0
85	20230912	191900	405413790	9780	9780	9780	9780	0
86	20230912	191800	405413790	9780	9780	9780	9780	0
87	20230912	191700	405413790	9780	9780	9780	9780	0
88	20230912	191600	405413790	9780	9780	9780	9780	0
89	20230912	191500	405413790	9780	9780	9780	9780	0
90	20230912	191400	405413790	9780	9780	9780	9780	0
91	20230912	191300	405413790	9780	9780	9780	9780	0
92	20230912	191200	405413790	9780	9780	9780	9780	630
93	20230912	191100	405413790	9780	9780	9780	9780	0
94	20230912	191000	405413790	9780	9780	9780	9780	0
95	20230912	190900	405413790	9780	9780	9780	9780	0
96	20230912	190800	405413790	9780	9780	9780	9780	0
97	20230912	190700	405413790	9780	9780	9780	9780	0
98	20230912	190600	405413790	9780	9780	9780	9780	0
99	20230912	190500	405413790	9780	9780	9780	9780	0
100	20230912	190400	405413790	9780	9780	9780	9780	0
101	20230912	190300	405413790	9780	9780	9780	9780	0
102	20230912	190200	405413790	9780	9780	9780	9780	0
103	20230912	190100	405413790	9780	9780	9780	9780	0
104	20230912	190000	405413790	9780	9780	9780	9780	0
105	20230912	185900	405413790	9780	9780	9780	9780	0
106	20230912	185800	405413790	9780	9780	9780	9780	0
107	20230912	185700	405413790	9780	9780	9780	9780	0
108	20230912	185600	405413790	9780	9780	9780	9780	0
109	20230912	185500	405413790	9780	9780	9780	9780	0
110	20230912	185400	405413790	9780	9780	9780	9780	0
111	20230912	185300	405413790	9780	9780	9780	9780	0
112	20230912	185200	405413790	9780	9780	9780	9780	0
113	20230912	185100	405413790	9780	9780	9780	9780	0
114	20230912	185000	405413790	9780	9780	9780	9780	0
115	20230912	184900	405413790	9780	9780	9780	9780	0
116	20230912	184800	405413790	9780	9780	9780	9780	0
117	20230912	184700	405413790	9780	9780	9780	9780	0
118	20230912	184600	405413790	9780	9780	9780	9780	0
119	20230912	184500	405413790	9780	9780	9780	9780	0
120	20230912	184400	405413790	9780	9780	9780	9780	0
121	20230912	184300	405413790	9780	9780	9780	9780	0
122	20230912	184200	405413790	9780	9780	9780	9780	630
123	20230912	184100	405413790	9780	9780	9780	9780	0
124	20230912	184000	405413790	9780	9780	9780	9780	0
125	20230912	183900	405413790	9780	9780	9780	9780	0
126	20230912	183800	405413790	9780	9780	9780	9780	0
127	20230912	183700	405413790	9780	9780	9780	9780	0
128	20230912	183600	405413790	9780	9780	9780	9780	0
129	20230912	183500	405413790	9780	9780	9780	9780	0
130	20230912	183400	405413790	9780	9780	9780	9780	0
131	20230912	183300	405413790	9780	9780	9780	9780	0
132	20230912	183200	405413790	9780	9780	9780	9780	0
133	20230912	183100	405413790	9780	9780	9780	9780	0
134	20230912	183000	405413790	9780	9780	9780	9780	0
135	20230912	182900	405413790	9780	9780	9780	9780	0
136	20230912	182800	405413790	9780	9780	9780	9780	0
137	20230912	182700	405413790	9780	9780	9780	9780	0
138	20230912	182600	405413790	9780	9780	9780	9780	0
139	20230912	182500	405413790	9780	9780	9780	9780	0
140	20230912	182400	405413790	9780	9780	9780	9780	0
141	20230912	182300	405413790	9780	9780	9780	9780	0
142	20230912	182200	405413790	9780	9780	9780	9780	0
143	20230912	182100	405413790	9780	9780	9780	9780	0
144	20230912	182000	405413790	9780	9780	9780	9780	0
145	20230912	181900	405413790	9780	9780	9780	9780	0
146	20230912	181800	405413790	9780	9780	9780	9780	0
147	20230912	181700	405413790	9780	9780	9780	9780	0
148	20230912	181600	405413790	9780	9780	9780	9780	0
149	20230912	181500	405413790	9780	9780	9780	9780	0
150	20230912	181400	405413790	9780	9780	9780	9780	0
151	20230912	181300	405413790	9780	9780	9780	9780	0
152	20230912	181200	405413790	9780	9780	9780	9780	630
153	20230912	181100	405413790	9780	9780	9780	9780	0
154	20230912	181000	405413790	9780	9780	9780	9780	0
155	20230912	180900	405413790	9780	9780	9780	9780	0
156	20230912	180800	405413790	9780	9780	9780	9780	0
157	20230912	180700	405413790	9780	9780	9780	9780	0
158	20230912	180600	405413790	9780	9780	9780	9780	0
159	20230912	180500	405413790	9780	9780	9780	9780	0
160	20230912	180400	405413790	9780	9780	9780	9780	0
161	20230912	180300	405413790	9780	9780	9780	9780	0
162	20230912	180200	405413790	9780	9780	9780	9780	0
163	20230912	180100	405413790	9780	9780	9780	9780	0
164	20230912	180000	405413790	9780	9780	9780	9780	0
165	20230912	175900	405413790	9780	9780	9780	9780	0
166	20230912	175800	405413790	9780	9780	9780	9780	0
167	20230912	175700	405413790	9780	9780	9780	9780	0
168	20230912	175600	405413790	9780	9780	9780	9780	0
169	20230912	175500	405413790	9780	9780	9780	9780	0
170	20230912	175400	405413790	9780	9780	9780	9780	0
171	20230912	175300	405413790	9780	9780	9780	9780	0
172	20230912	175200	405413790	9780	9780	9780	9780	0
173	20230912	175100	405413790	9780	9780	9780	9780	0
174	20230912	175000	405413790	9780	9780	9780	9780	0
175	20230912	174900	405413790	9780	9780	9780	9780	0
176	20230912	174800	405413790	9780	9780	9780	9780	0
177	20230912	174700	405413790	9780	9780	9780	9780	0
178	20230912	174600	405413790	9780	9780	9780	9780	0
179	20230912	174500	405413790	9780	9780	9780	9780	0
180	20230912	174400	405413790	9780	9780	9780	9780	0
181	20230912	174300	405413790	9780	9780	9780	9780	0
182	20230912	174200	405413790	9780	9780	9780	9780	630
183	20230912	174100	405413790	9780	9780	9780	9780	0
184	20230912	174000	405413790	9780	9780	9780	9780	0
185	20230912	173900	405413790	9780	9780	9780	9780	0
186	20230912	173800	405413790	9780	9780	9780	9780	0
187	20230912	173700	405413790	9780	9780	9780	9780	0
188	20230912	173600	405413790	9780	9780	9780	9780	0
189	20230912	173500	405413790	9780	9780	9780	9780	0
190	20230912	173400	405413790	9780	9780	9780	9780	0
191	20230912	173300	405413790	9780	9780	9780	9780	0
192	20230912	173200	405413790	9780	9780	9780	9780	0
193	20230912	173100	405413790	9780	9780	9780	9780	0
194	20230912	173000	405413790	9780	9780	9780	9780	0
195	20230912	172900	405413790	9780	9780	9780	9780	0
196	20230912	172800	405413790	9780	9780	9780	9780	0
197	20230912	172700	405413790	9780	9780	9780	9780	0
198	20230912	172600	405413790	9780	9780	9780	9780	0
199	20230912	172500	405413790	9780	9780	9780	9780	0
200	20230912	172400	405413790	9780	9780	9780	9780	0
201	20230912	172300	405413790	9780	9780	9780	9780	0
202	20230912	172200	405413790	9780	9780	9780	9780	0
203	20230912	172100	405413790	9780	9780	9780	9780	0
204	20230912	172000	405413790	9780	9780	9780	9780	0
205	20230912	171900	405413790	9780	9780	9780	9780	0
206	20230912	171800	405413790	9780	9780	9780	9780	0
207	20230912	171700	405413790	9780	9780	9780	9780	0
208	20230912	171600	405413790	9780	9780	9780	9780	0
209	20230912	171500	405413790	9780	9780	9780	9780	0
210	20230912	171400	405413790	9780	9780	9780	9780	0
211	20230912	171300	405413790	9780	9780	9780	9780	0
212	20230912	171200	405413790	9780	9780	9780	9780	630
213	20230912	171100	405413790	9780	9780	9780	9780	0
214	20230912	171000	405413790	9780	9780	9780	9780	0
215	20230912	170900	405413790	9780	9780	9780	9780	0
216	20230912	170800	405413790	9780	9780	9780	9780	0
217	20230912	170700	405413790	9780	9780	9780	9780	0
218	20230912	170600	405413790	9780	9780	9780	9780	0
219	20230912	170500	405413790	9780	9780	9780	9780	0
220	20230912	170400	405413790	9780	9780	9780	9780	0
221	20230912	170300	405413790	9780	9780	9780	9780	0
222	20230912	170200	405413790	9780	9780	9780	9780	0
223	20230912	170100	405413790	9780	9780	9780	9780	0
224	20230912	170000	405413790	9780	9780	9780	9780	0
225	20230912	165900	405413790	9780	9780	9780	9780	0
226	20230912	165800	405413790	9780	9780	9780	9780	0
227	20230912	165700	405413790	9780	9780	9780	9780	0
228	20230912	165600	405413790	9780	9780	9780	9780	0
229	20230912	165500	405413790	9780	9780	9780	9780	0
230	20230912	165400	405413790	9780	9780	9780	9780	0
231	20230912	165300	405413790	9780	9780	9780	9780	0
232	20230912	165200	405413790	9780	9780	9780	9780	0
233	20230912	165100	405413790	9780	9780	9780	9780	0
234	20230912	165000	405413790	9780	9780	9780	9780	0
235	20230912	164900	405413790	9780	9780	9780	9780	0
236	20230912	164800	405413790	9780	9780	9780	9780	0
237	20230912	164700	405413790	9780	9780	9780	9780	0
238	20230912	164600	405413790	9780	9780	9780	9780	0
239	20230912	164500	405413790	9780	9780	9780	9780	0
240	20230912	164400	405413790	9780	9780	9780	9780	0
241	20230912	164300	405413790	9780	9780	9780	9780	0
242	20230912	164200	405413790	9780	9780	9780	9780	630
243	20230912	164100	405413790	9780	9780	9780	9780	0
244	20230912	164000	405413790	9780	9780	9780	9780	0
245	20230912	163900	405413790	9780	9780	9780	9780	0
246	20230912	163800	405413790	9780	9780	9780	9780	0
247	20230912	163700	405413790	9780	9780	9780	9780	0
248	20230912	163600	405413790	9780	9780	9780	9780	0
249	20230912	163500	405413790	9780	9780	9780	9780	0
250	20230912	163400	405413790	9780	9780	9780	9780	0
251	20230912	163300	405413790	9780	9780	9780	9780	0
252	20230912	163200	405413790	9780	9780	9780	9780	0
253	20230912	163100	405413790	9780	9780	9780	9780	0
254	20230912	163000	405413790	9780	9780	9780	9780	0
255	20230912	162900	405413790	9780	9780	9780	9780	0
256	20230912	162800	405413790	9780	9780	9780	9780	0
257	20230912	162700	405413790	9780	9780	9780	9780	0
258	20230912	162600	405413790	9780	9780	9780	9780	0
259	20230912	162500	405413790	9780	9780	9780	9780	0
260	20230912	162400	405413790	9780	9780	9780	9780	0
261	20230912	162300	405413790	9780	9780	9780	9780	0
262	20230912	162200	405413790	9780	9780	9780	9780	0
263	20230912	162100	405413790	9780	9780	9780	9780	0
264	20230912	162000	405413790	9780	9780	9780	9780	0
265	20230912	161900	405413790	9780	9780	9780	9780	0
266	20230912	161800	405413790	9780	9780	9780	9780	0
267	20230912	161700	405413790	9780	9780	9780	9780	0
268	20230912	161600	405413790	9780	9780	9780	9780	0
269	20230912	161500	405413790	9780	9780	9780	9780	0
270	20230912	161400	405413790	9780	9780	9780	9780	0
271	20230912	161300	405413790	9780	9780	9780	9780	0
272	20230912	161200	405413790	9780	9780	9780	9780	630
273	20230912	161100	405413790	9780	9780	9780	9780	0
274	20230912	161000	405413790	9780	9780	9780	9780	0
275	20230912	160900	405413790	9780	9780	9780	9780	0
276	20230912	160800	405413790	9780	9780	9780	9780	0
277	20230912	160700	405413790	9780	9780	9780	9780	0
278	20230912	160600	405413790	9780	9780	9780	9780	0
279	20230912	160500	405413790	9780	9780	9780	9780	0
280	20230912	160400	405413790	9780	9780	9780	9780	0
281	20230912	160300	405413790	9780	9780	9780	9780	0
282	20230912	160200	405413790	9780	9780	9780	9780	0
283	20230912	160100	405413790	9780	9780	9780	9780	0
284	20230912	160000	405413790	9780	9780	9780	9780	0
285	20230912	155900	405413790	9780	9780	9780	9780	0
286	20230912	155800	405413790	9780	9780	9780	9780	0
287	20230912	155700	405413790	9780	9780	9780	9780	0
288	20230912	155600	405413790	9780	9780	9780	9780	0
289	20230912	155500	405413790	9780	9780	9780	9780	0
290	20230912	155400	405413790	9780	9780	9780	9780	0
291	20230912	155300	405413790	9780	9780	9780	9780	0
292	20230912	155200	405413790	9780	9780	9780	9780	0
293	20230912	155100	405413790	9780	9780	9780	9780	0
294	20230912	155000	405413790	9780	9780	9780	9780	0
295	20230912	154900	405413790	9780	9780	9780	9780	0
296	20230912	154800	405413790	9780	9780	9780	9780	0
297	20230912	154700	405413790	9780	9780	9780	9780	0
298	20230912	154600	405413790	9780	9780	9780	9780	0
299	20230912	154500	405413790	9780	9780	9780	9780	0
300	20230912	154400	405413790	9780	9780	9780	9780	0
301	20230912	154300	405413790	9780	9780	9780	9780	0
302	20230912	154200	405413790	9780	9780	9780	9780	630
303	20230912	154100	405413790	9780	9780	9780	9780	0
304	20230912	154000	405413790	9780	9780	9780	9780	0
305	20230912	153900	405413790	9780	9780	9780	9780	0
306	20230912	153800	405413790	9780	9780	9780	9780	0
307	20230912	153700	405413790	9780	9780	9780	9780	0
308	20230912	153600	405413790	9780	9780	9780	9780	0
309	20230912	153500	405413790	9780	9780	9780	9780	0
310	20230912	153400	405413790	9780	9780	9780	9780	0
311	20230912	153300	405413790	9780	9780	9780	9780	0
312	20230912	153200	405413790	9780	9780	9780	9780	0
313	20230912	153100	405413790	9780	9780	9780	9780	0
314	20230912	153000	405413790	9780	9780	9780	9780	630
315	20230912	152900	399252390	9780	9780	9780	9780	0
316	20230912	152800	399252390	9780	9780	9780	9780	0
317	20230912	152700	399252390	9780	9780	9780	9780	0
318	20230912	152600	399252390	9780	9780	9780	9780	0
319	20230912	152500	399252390	9780	9780	9780	9780	0
320	20230912	152400	399252390	9780	9780	9780	9780	0
321	20230912	152300	399252390	9780	9780	9780	9780	0
322	20230912	152200	399252390	9780	9780	9780	9780	0
323	20230912	152100	399252390	9780	9780	9780	9780	0
324	20230912	152000	399252390	9780	9780	9780	9780	0
325	20230912	151900	399252390	9780	9800	9800	9780	72
326	20230912	151800	398548170	9810	9800	9810	9800	58
327	20230912	151700	397979250	9810	9810	9810	9810	1
328	20230912	151600	397969440	9800	9810	9810	9800	805
329	20230912	151500	390080240	9810	9810	9810	9810	0
330	20230912	151400	390080240	9810	9810	9810	9780	9
331	20230912	151300	389992040	9810	9810	9810	9810	0
332	20230912	151200	389992040	9810	9810	9810	9810	0
333	20230912	151100	389992040	9810	9810	9810	9810	1
334	20230912	151000	389982230	9780	9780	9780	9780	0
335	20230912	150900	389982230	9780	9780	9780	9780	2
336	20230912	150800	389962670	9780	9770	9810	9770	9
337	20230912	150700	389874640	9770	9770	9770	9770	0
338	20230912	150600	389874640	9770	9770	9770	9770	80
339	20230912	150500	389093040	9820	9820	9820	9820	0
340	20230912	150400	389093040	9820	9820	9820	9820	0
341	20230912	150300	389093040	9820	9820	9820	9820	51
342	20230912	150200	388592220	9820	9810	9820	9810	4
343	20230912	150100	388552950	9770	9770	9770	9770	1083
344	20230912	150000	377972040	9820	9820	9820	9820	0
345	20230912	145900	377972040	9820	9820	9820	9820	0
346	20230912	145800	377972040	9820	9820	9820	9820	84
347	20230912	145700	377147160	9820	9820	9820	9820	0
348	20230912	145600	377147160	9820	9820	9820	9820	0
349	20230912	145500	377147160	9820	9820	9820	9820	0
350	20230912	145400	377147160	9820	9820	9820	9820	0
351	20230912	145300	377147160	9820	9820	9820	9820	20
352	20230912	145200	376950760	9770	9770	9770	9770	0
353	20230912	145100	376950760	9770	9770	9770	9770	0
354	20230912	145000	376950760	9770	9770	9770	9770	10
355	20230912	144900	376853060	9800	9800	9800	9800	305
356	20230912	144800	373864060	9800	9800	9800	9800	0
357	20230912	144700	373864060	9800	9800	9800	9800	300
358	20230912	144600	370924060	9840	9840	9840	9840	0
359	20230912	144500	370924060	9840	9840	9840	9840	0
360	20230912	144400	370924060	9840	9840	9840	9840	0
361	20230912	144300	370924060	9840	9840	9840	9840	1
362	20230912	144200	370914220	9840	9840	9840	9840	0
363	20230912	144100	370914220	9840	9840	9840	9840	0
364	20230912	144000	370914220	9840	9840	9840	9840	40
365	20230912	143900	370520620	9850	9850	9850	9850	0
366	20230912	143800	370520620	9850	9850	9850	9850	0
367	20230912	143700	370520620	9850	9850	9850	9850	0
368	20230912	143600	370520620	9850	9850	9850	9850	50
369	20230912	143500	370028120	9850	9770	9850	9770	436
370	20230912	143400	365751690	9760	9760	9760	9760	0
371	20230912	143300	365751690	9760	9760	9760	9760	521
372	20230912	143200	360666730	9770	9790	9790	9770	211
373	20230912	143100	358604260	9770	9770	9770	9770	149
374	20230912	143000	357148530	9770	9780	9780	9770	66
375	20230912	142900	356503540	9790	9790	9790	9790	30
376	20230912	142800	356209840	9790	9800	9800	9790	24
377	20230912	142700	355974850	9800	9820	9820	9800	602
378	20230912	142600	350074460	9840	9840	9840	9840	0
379	20230912	142500	350074460	9840	9840	9840	9840	0
380	20230912	142400	350074460	9840	9840	9840	9840	3
381	20230912	142300	350044940	9850	9850	9850	9850	0
382	20230912	142200	350044940	9850	9850	9850	9850	0
383	20230912	142100	350044940	9850	9850	9850	9850	0
384	20230912	142000	350044940	9850	9850	9850	9850	0
385	20230912	141900	350044940	9850	9850	9850	9850	20
386	20230912	141800	349847940	9850	9850	9850	9850	0
387	20230912	141700	349847940	9850	9840	9850	9840	100
388	20230912	141600	348863370	9850	9820	9850	9820	21
389	20230912	141500	348656700	9800	9800	9800	9800	5
390	20230912	141400	348607700	9800	9800	9800	9800	1
391	20230912	141300	348597900	9800	9820	9820	9800	4
392	20230912	141200	348558660	9850	9850	9850	9850	20
393	20230912	141100	348361660	9850	9850	9850	9850	0
394	20230912	141000	348361660	9850	9850	9850	9850	0
395	20230912	140900	348361660	9850	9850	9850	9850	0
396	20230912	140800	348361660	9850	9850	9850	9850	0
397	20230912	140700	348361660	9850	9850	9850	9850	11
398	20230912	140600	348253310	9850	9840	9850	9840	1000
399	20230912	140500	338405080	9840	9840	9840	9840	20
400	20230912	140400	338208280	9850	9850	9850	9850	210
401	20230912	140300	336139780	9850	9850	9850	9850	0
402	20230912	140200	336139780	9850	9850	9850	9850	0
403	20230912	140100	336139780	9850	9850	9850	9850	0
404	20230912	140000	336139780	9850	9790	9860	9780	267
405	20230912	135900	333518020	9780	9780	9780	9780	0
406	20230912	135800	333518020	9780	9780	9780	9780	90
407	20230912	135700	332637820	9780	9790	9790	9780	93
408	20230912	135600	331727390	9800	9800	9800	9800	0
409	20230912	135500	331727390	9800	9810	9810	9800	101
410	20230912	135400	330737580	9790	9790	9790	9790	13
411	20230912	135300	330610310	9790	9810	9810	9790	152
412	20230912	135200	329120230	9810	9810	9810	9810	218
413	20230912	135100	326981650	9800	9800	9800	9800	0
414	20230912	135000	326981650	9800	9800	9800	9800	0
415	20230912	134900	326981650	9800	9800	9800	9800	59
416	20230912	134800	326403450	9800	9800	9800	9800	7
417	20230912	134700	326334850	9800	9800	9800	9800	0
418	20230912	134600	326334850	9800	9800	9800	9800	0
419	20230912	134500	326334850	9800	9800	9800	9800	16
420	20230912	134400	326178050	9820	9820	9820	9820	0
421	20230912	134300	326178050	9820	9820	9820	9820	0
422	20230912	134200	326178050	9820	9820	9820	9820	2
423	20230912	134100	326158410	9810	9810	9810	9810	0
424	20230912	134000	326158410	9810	9810	9810	9810	33
425	20230912	133900	325834680	9810	9810	9810	9810	408
426	20230912	133800	321832200	9810	9820	9820	9810	106
427	20230912	133700	320792330	9820	9840	9840	9820	1439
428	20230912	133600	306648060	9850	9850	9850	9850	1465
429	20230912	133500	292217810	9850	9850	9850	9850	20
430	20230912	133400	292020810	9870	9870	9870	9870	0
431	20230912	133300	292020810	9870	9870	9870	9870	0
432	20230912	133200	292020810	9870	9870	9870	9870	18
433	20230912	133100	291843150	9880	9880	9880	9880	0
434	20230912	133000	291843150	9880	9880	9880	9880	0
435	20230912	132900	291843150	9880	9880	9880	9880	0
436	20230912	132800	291843150	9880	9880	9880	9880	0
437	20230912	132700	291843150	9880	9880	9880	9880	0
438	20230912	132600	291843150	9880	9880	9880	9880	0
439	20230912	132500	291843150	9880	9880	9880	9880	0
440	20230912	132400	291843150	9880	9880	9880	9880	2
441	20230912	132300	291823390	9870	9870	9870	9870	0
442	20230912	132200	291823390	9870	9870	9870	9870	100
443	20230912	132100	290836390	9880	9880	9880	9880	0
444	20230912	132000	290836390	9880	9880	9880	9880	0
445	20230912	131900	290836390	9880	9880	9880	9880	2
446	20230912	131800	290816630	9880	9880	9880	9880	0
447	20230912	131700	290816630	9880	9880	9880	9880	0
448	20230912	131600	290816630	9880	9850	9880	9850	120
449	20230912	131500	289631600	9880	9880	9880	9880	0
450	20230912	131400	289631600	9880	9880	9880	9880	14
451	20230912	131300	289493280	9880	9880	9880	9880	0
452	20230912	131200	289493280	9880	9880	9880	9880	0
453	20230912	131100	289493280	9880	9850	9880	9850	81
454	20230912	131000	288693960	9890	9890	9890	9890	0
455	20230912	130900	288693960	9890	9890	9890	9890	0
456	20230912	130800	288693960	9890	9890	9890	9890	0
457	20230912	130700	288693960	9890	9880	9890	9880	102
458	20230912	130600	287685380	9880	9860	9880	9860	18
459	20230912	130500	287507800	9890	9890	9890	9890	0
460	20230912	130400	287507800	9890	9880	9890	9880	301
461	20230912	130300	284531090	9860	9880	9880	9860	16
462	20230912	130200	284373310	9870	9870	9870	9870	450
463	20230912	130100	279931810	9870	9870	9870	9870	50
464	20230912	130000	279438310	9870	9870	9870	9870	1
465	20230912	125900	279428440	9890	9890	9890	9890	0
466	20230912	125800	279428440	9890	9890	9890	9890	0
467	20230912	125700	279428440	9890	9890	9890	9890	0
468	20230912	125600	279428440	9890	9890	9890	9890	2
469	20230912	125500	279408660	9890	9890	9890	9890	0
470	20230912	125400	279408660	9890	9890	9890	9850	154
471	20230912	125300	277886400	9890	9850	9890	9850	281
472	20230912	125200	275111870	9850	9850	9850	9850	0
473	20230912	125100	275111870	9850	9850	9850	9850	0
474	20230912	125000	275111870	9850	9850	9850	9850	0
475	20230912	124900	275111870	9850	9850	9850	9850	0
476	20230912	124800	275111870	9850	9850	9850	9850	0
477	20230912	124700	275111870	9850	9850	9850	9850	0
478	20230912	124600	275111870	9850	9850	9850	9850	0
479	20230912	124500	275111870	9850	9850	9850	9850	318
480	20230912	124400	271979570	9850	9850	9850	9850	20
481	20230912	124300	271782570	9860	9860	9860	9860	1
482	20230912	124200	271772710	9850	9850	9850	9850	42
483	20230912	124100	271359010	9850	9860	9860	9850	6
484	20230912	124000	271299870	9880	9880	9880	9880	0
485	20230912	123900	271299870	9880	9880	9880	9880	0
486	20230912	123800	271299870	9880	9880	9880	9880	4
487	20230912	123700	271260350	9880	9880	9880	9880	0
488	20230912	123600	271260350	9880	9880	9880	9880	12
489	20230912	123500	271141790	9880	9850	9880	9850	121
490	20230912	123400	269946940	9880	9880	9880	9880	0
491	20230912	123300	269946940	9880	9880	9880	9880	0
492	20230912	123200	269946940	9880	9880	9880	9880	160
493	20230912	123100	268366140	9850	9850	9850	9850	1
494	20230912	123000	268356290	9850	9850	9850	9850	20
495	20230912	122900	268159290	9880	9880	9880	9880	1
496	20230912	122800	268149410	9850	9850	9850	9850	1
497	20230912	122700	268139560	9880	9880	9880	9880	1
498	20230912	122600	268129680	9850	9850	9850	9850	0
499	20230912	122500	268129680	9850	9850	9850	9850	0
500	20230912	122400	268129680	9850	9850	9850	9850	0
501	20230912	122300	268129680	9850	9850	9850	9850	1
502	20230912	122200	268119830	9860	9860	9860	9860	30
503	20230912	122100	267824030	9850	9850	9850	9850	0
504	20230912	122000	267824030	9850	9850	9850	9850	0
505	20230912	121900	267824030	9850	9850	9850	9850	0
506	20230912	121800	267824030	9850	9850	9850	9850	0
507	20230912	121700	267824030	9850	9850	9850	9850	0
508	20230912	121600	267824030	9850	9850	9850	9850	10
509	20230912	121500	267725530	9880	9880	9880	9880	1
510	20230912	121400	267715650	9880	9850	9880	9850	210
511	20230912	121300	265647100	9860	9860	9860	9860	2
512	20230912	121200	265627380	9850	9850	9850	9850	3
513	20230912	121100	265597830	9860	9850	9860	9850	8
514	20230912	121000	265519020	9850	9850	9850	9850	83
515	20230912	120900	264701470	9850	9860	9860	9850	103
516	20230912	120800	263685920	9870	9870	9870	9870	0
517	20230912	120700	263685920	9870	9870	9870	9870	0
518	20230912	120600	263685920	9870	9870	9870	9870	0
519	20230912	120500	263685920	9870	9870	9870	9870	6
520	20230912	120400	263626700	9870	9870	9870	9870	0
521	20230912	120300	263626700	9870	9870	9870	9870	17
522	20230912	120200	263458910	9880	9880	9880	9880	1
523	20230912	120100	263449030	9880	9880	9880	9880	0
524	20230912	120000	263449030	9880	9880	9880	9880	0
525	20230912	115900	263449030	9880	9880	9880	9880	0
526	20230912	115800	263449030	9880	9880	9880	9880	0
527	20230912	115700	263449030	9880	9870	9880	9870	318
528	20230912	115600	260310260	9860	9860	9860	9860	0
529	20230912	115500	260310260	9860	9860	9860	9860	147
530	20230912	115400	258860840	9860	9860	9860	9860	74
531	20230912	115300	258131200	9860	9850	9860	9850	7
532	20230912	115200	258062230	9840	9850	9850	9840	103
533	20230912	115100	257047690	9850	9870	9870	9850	192
534	20230912	115000	255154580	9870	9870	9870	9870	0
535	20230912	114900	255154580	9870	9870	9870	9870	0
536	20230912	114800	255154580	9870	9870	9870	9870	0
537	20230912	114700	255154580	9870	9870	9870	9870	1
538	20230912	114600	255144710	9870	9870	9870	9870	3
539	20230912	114500	255115100	9880	9880	9880	9880	0
540	20230912	114400	255115100	9880	9880	9880	9880	2
541	20230912	114300	255095340	9880	9880	9880	9880	9
542	20230912	114200	255006420	9880	9840	9880	9840	12
543	20230912	114100	254888270	9880	9870	9880	9870	4
544	20230912	114000	254848770	9880	9880	9880	9880	30
545	20230912	113900	254552370	9880	9880	9880	9880	0
546	20230912	113800	254552370	9880	9880	9880	9880	2
547	20230912	113700	254532610	9840	9860	9880	9840	10
548	20230912	113600	254433990	9850	9850	9850	9850	0
549	20230912	113500	254433990	9850	9870	9880	9850	965
550	20230912	113400	244917920	9870	9870	9870	9870	21
551	20230912	113300	244710650	9870	9870	9870	9870	203
552	20230912	113200	242707040	9860	9860	9860	9860	1
553	20230912	113100	242697180	9870	9870	9870	9870	0
554	20230912	113000	242697180	9870	9870	9870	9860	65
555	20230912	112900	242056120	9870	9870	9870	9850	102
556	20230912	112800	241051200	9860	9850	9860	9850	257
557	20230912	112700	238517530	9850	9850	9850	9850	0
558	20230912	112600	238517530	9850	9850	9850	9850	0
559	20230912	112500	238517530	9850	9850	9850	9850	0
560	20230912	112400	238517530	9850	9850	9850	9850	2
561	20230912	112300	238497830	9840	9840	9840	9840	24
562	20230912	112200	238261670	9850	9850	9850	9850	11
563	20230912	112100	238153320	9860	9850	9860	9850	202
564	20230912	112000	236163600	9850	9850	9850	9850	10
565	20230912	111900	236065100	9860	9860	9860	9860	0
566	20230912	111800	236065100	9860	9820	9860	9820	26
567	20230912	111700	235809580	9860	9860	9860	9860	0
568	20230912	111600	235809580	9860	9860	9860	9860	0
569	20230912	111500	235809580	9860	9860	9860	9860	0
570	20230912	111400	235809580	9860	9820	9860	9820	136
571	20230912	111300	234473890	9820	9820	9820	9820	5
572	20230912	111200	234424790	9820	9820	9820	9820	156
573	20230912	111100	232892870	9850	9850	9850	9850	0
574	20230912	111000	232892870	9850	9850	9850	9850	0
575	20230912	110900	232892870	9850	9850	9850	9850	147
576	20230912	110800	231444920	9860	9860	9860	9860	0
577	20230912	110700	231444920	9860	9860	9860	9860	1
578	20230912	110600	231435060	9870	9870	9870	9870	3
579	20230912	110500	231405450	9880	9880	9880	9880	0
580	20230912	110400	231405450	9880	9880	9880	9880	0
581	20230912	110300	231405450	9880	9880	9880	9880	0
582	20230912	110200	231405450	9880	9880	9880	9880	0
583	20230912	110100	231405450	9880	9880	9880	9880	0
584	20230912	110000	231405450	9880	9880	9880	9880	0
585	20230912	105900	231405450	9880	9880	9880	9880	7
586	20230912	105800	231336290	9880	9870	9880	9870	11
587	20230912	105700	231227710	9880	9900	9900	9880	179
588	20230912	105600	229459110	9900	9910	9910	9900	35
589	20230912	105500	229112560	9910	9890	9910	9890	834
590	20230912	105400	220856150	9890	9890	9900	9890	121
591	20230912	105300	219659450	9900	9890	9900	9870	1077
592	20230912	105200	209004180	9880	9860	9880	9860	1671
593	20230912	105100	192510140	9860	9850	9860	9850	7
594	20230912	105000	192441140	9870	9870	9870	9870	0
595	20230912	104900	192441140	9870	9870	9870	9870	0
596	20230912	104800	192441140	9870	9870	9870	9870	100
597	20230912	104700	191454140	9870	9870	9870	9870	0
598	20230912	104600	191454140	9870	9870	9870	9870	1
599	20230912	104500	191444270	9870	9870	9870	9870	1
600	20230912	104400	191434400	9860	9860	9870	9860	61
601	20230912	104300	190832930	9870	9870	9870	9870	10
602	20230912	104200	190734230	9870	9870	9870	9870	56
603	20230912	104100	190181510	9860	9850	9860	9850	948
604	20230912	104000	180842540	9850	9830	9850	9780	214
605	20230912	103900	178747790	9840	9830	9840	9830	217
606	20230912	103800	176613490	9830	9790	9830	9790	254
607	20230912	103700	174117430	9830	9830	9830	9830	0
608	20230912	103600	174117430	9830	9790	9830	9780	31
609	20230912	103500	173813920	9830	9790	9830	9790	14
610	20230912	103400	173676360	9820	9830	9830	9820	7
611	20230912	103300	173607600	9810	9810	9810	9810	0
612	20230912	103200	173607600	9810	9790	9810	9790	708
613	20230912	103100	166670700	9790	9780	9790	9780	1500
614	20230912	103000	151999540	9780	9780	9780	9780	2
615	20230912	102900	151979980	9780	9780	9780	9780	0
616	20230912	102800	151979980	9780	9780	9780	9780	0
617	20230912	102700	151979980	9780	9780	9780	9780	12
618	20230912	102600	151862620	9780	9780	9780	9780	0
619	20230912	102500	151862620	9780	9770	9780	9770	4
620	20230912	102400	151823520	9770	9770	9770	9770	48
621	20230912	102300	151354560	9760	9770	9770	9760	48
622	20230912	102200	150885680	9770	9770	9770	9770	0
623	20230912	102100	150885680	9770	9760	9770	9760	889
624	20230912	102000	142209030	9770	9770	9770	9770	0
625	20230912	101900	142209030	9770	9770	9770	9770	16
626	20230912	101800	142052710	9760	9760	9760	9760	0
627	20230912	101700	142052710	9760	9760	9760	9760	0
628	20230912	101600	142052710	9760	9770	9770	9760	290
629	20230912	101500	139220900	9770	9780	9780	9770	134
630	20230912	101400	137910880	9780	9780	9780	9780	16
631	20230912	101300	137754400	9790	9790	9790	9790	140
632	20230912	101200	136383800	9790	9790	9790	9790	25
633	20230912	101100	136139050	9790	9790	9790	9790	2
634	20230912	101000	136119470	9790	9790	9790	9790	3
635	20230912	100900	136090100	9790	9790	9790	9790	18
636	20230912	100800	135913880	9790	9790	9790	9790	10
637	20230912	100700	135815980	9810	9810	9810	9810	2
638	20230912	100600	135796360	9820	9820	9820	9820	3
639	20230912	100500	135766900	9830	9830	9830	9830	0
640	20230912	100400	135766900	9830	9800	9830	9800	3
641	20230912	100300	135737440	9830	9830	9830	9830	0
642	20230912	100200	135737440	9830	9800	9830	9790	35
643	20230912	100100	135394480	9830	9830	9830	9830	61
644	20230912	100000	134794850	9830	9830	9830	9830	2
645	20230912	095900	134775190	9830	9800	9830	9800	302
646	20230912	095800	131815530	9790	9820	9830	9790	137
647	20230912	095700	130469940	9820	9820	9820	9820	1
648	20230912	095600	130460120	9820	9820	9820	9820	131
649	20230912	095500	129173700	9820	9820	9820	9820	13
650	20230912	095400	129046040	9820	9820	9820	9820	14
651	20230912	095300	128908560	9770	9770	9770	9770	2
652	20230912	095200	128889020	9820	9820	9820	9820	5
653	20230912	095100	128839920	9820	9820	9820	9820	0
654	20230912	095000	128839920	9820	9770	9830	9770	942
655	20230912	094900	119636140	9780	9790	9790	9780	173
656	20230912	094800	117942770	9790	9800	9800	9790	373
657	20230912	094700	114291080	9810	9810	9810	9810	10
658	20230912	094600	114192980	9810	9810	9810	9810	16
659	20230912	094500	114036020	9830	9830	9830	9830	998
660	20230912	094400	104225680	9830	9840	9840	9830	88
661	20230912	094300	103359790	9850	9850	9850	9850	0
662	20230912	094200	103359790	9850	9850	9850	9850	0
663	20230912	094100	103359790	9850	9850	9850	9850	10
664	20230912	094000	103261290	9850	9870	9870	9850	151
665	20230912	093900	101773340	9870	9870	9870	9870	0
666	20230912	093800	101773340	9870	9870	9870	9870	0
667	20230912	093700	101773340	9870	9830	9870	9830	101
668	20230912	093600	100780310	9870	9870	9870	9870	82
669	20230912	093500	99970970	9860	9860	9860	9860	20
670	20230912	093400	99773770	9860	9860	9870	9860	61
671	20230912	093300	99172300	9850	9850	9850	9850	36
672	20230912	093200	98817700	9830	9850	9850	9830	47
673	20230912	093100	98354950	9850	9850	9850	9830	118
674	20230912	093000	97192730	9850	9850	9850	9850	0
675	20230912	092900	97192730	9850	9840	9850	9840	501
676	20230912	092800	92257990	9850	9800	9850	9800	2002
677	20230912	092700	72579160	9790	9790	9790	9790	233
678	20230912	092600	70298090	9820	9820	9820	9820	2
679	20230912	092500	70278450	9820	9790	9820	9790	51
680	20230912	092400	69779130	9820	9820	9820	9820	1
681	20230912	092300	69769310	9760	9820	9820	9760	1396
682	20230912	092200	56135340	9830	9830	9830	9830	4
683	20230912	092100	56096020	9840	9820	9840	9820	31
684	20230912	092000	55791380	9820	9800	9820	9800	52
685	20230912	091900	55280760	9840	9840	9840	9800	108
686	20230912	091800	54218340	9830	9830	9840	9830	152
687	20230912	091700	52722980	9840	9800	9840	9800	979
688	20230912	091600	43105100	9820	9770	9820	9770	535
689	20230912	091500	37864140	9770	9780	9780	9770	12
690	20230912	091400	37746790	9790	9780	9790	9770	421
691	20230912	091300	33625350	9780	9780	9780	9780	1
692	20230912	091200	33615570	9770	9770	9770	9770	138
693	20230912	091100	32267310	9700	9760	9760	9700	737
694	20230912	091000	25107590	9770	9720	9770	9720	90
695	20230912	090900	24229370	9760	9760	9760	9760	0
696	20230912	090800	24229370	9760	9710	9760	9710	617
697	20230912	090700	18238090	9700	9690	9700	9690	151
698	20230912	090600	16773690	9700	9700	9700	9700	0
699	20230912	090500	16773690	9700	9700	9700	9700	0
700	20230912	090400	16773690	9700	9640	9700	9630	131
701	20230912	090300	15509860	9630	9670	9670	9630	956
702	20230912	090200	6283580	9670	9670	9670	9670	11
703	20230912	090100	6177210	9670	9670	9670	9640	166
704	20230912	090000	4576640	9660	9710	9710	9660	473