KissMeData/030190/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190400	376360730	9830	9830	9830	9830	1193
3	20230908	190300	376360730	9830	9830	9830	9830	0
4	20230908	190200	376360730	9830	9830	9830	9830	0
5	20230908	190100	376360730	9830	9830	9830	9830	0
6	20230908	190000	376360730	9830	9830	9830	9830	0
7	20230908	185900	376360730	9830	9830	9830	9830	0
8	20230908	185800	376360730	9830	9830	9830	9830	0
9	20230908	185700	376360730	9830	9830	9830	9830	0
10	20230908	185600	376360730	9830	9830	9830	9830	0
11	20230908	185500	376360730	9830	9830	9830	9830	0
12	20230908	185400	376360730	9830	9830	9830	9830	0
13	20230908	185300	376360730	9830	9830	9830	9830	0
14	20230908	185200	376360730	9830	9830	9830	9830	0
15	20230908	185100	376360730	9830	9830	9830	9830	0
16	20230908	185000	376360730	9830	9830	9830	9830	0
17	20230908	184900	376360730	9830	9830	9830	9830	0
18	20230908	184800	376360730	9830	9830	9830	9830	0
19	20230908	184700	376360730	9830	9830	9830	9830	0
20	20230908	184600	376360730	9830	9830	9830	9830	0
21	20230908	184500	376360730	9830	9830	9830	9830	0
22	20230908	184400	376360730	9830	9830	9830	9830	0
23	20230908	184300	376360730	9830	9830	9830	9830	0
24	20230908	184200	376360730	9830	9830	9830	9830	0
25	20230908	184100	376360730	9830	9830	9830	9830	0
26	20230908	184000	376360730	9830	9830	9830	9830	0
27	20230908	183900	376360730	9830	9830	9830	9830	0
28	20230908	183800	376360730	9830	9830	9830	9830	0
29	20230908	183700	376360730	9830	9830	9830	9830	0
30	20230908	183600	376360730	9830	9830	9830	9830	0
31	20230908	183500	376360730	9830	9830	9830	9830	0
32	20230908	183400	376360730	9830	9830	9830	9830	1193
33	20230908	183300	376360730	9830	9830	9830	9830	0
34	20230908	183200	376360730	9830	9830	9830	9830	0
35	20230908	183100	376360730	9830	9830	9830	9830	0
36	20230908	183000	376360730	9830	9830	9830	9830	0
37	20230908	182900	376360730	9830	9830	9830	9830	0
38	20230908	182800	376360730	9830	9830	9830	9830	0
39	20230908	182700	376360730	9830	9830	9830	9830	0
40	20230908	182600	376360730	9830	9830	9830	9830	0
41	20230908	182500	376360730	9830	9830	9830	9830	0
42	20230908	182400	376360730	9830	9830	9830	9830	0
43	20230908	182300	376360730	9830	9830	9830	9830	0
44	20230908	182200	376360730	9830	9830	9830	9830	0
45	20230908	182100	376360730	9830	9830	9830	9830	0
46	20230908	182000	376360730	9830	9830	9830	9830	0
47	20230908	181900	376360730	9830	9830	9830	9830	0
48	20230908	181800	376360730	9830	9830	9830	9830	0
49	20230908	181700	376360730	9830	9830	9830	9830	0
50	20230908	181600	376360730	9830	9830	9830	9830	0
51	20230908	181500	376360730	9830	9830	9830	9830	0
52	20230908	181400	376360730	9830	9830	9830	9830	0
53	20230908	181300	376360730	9830	9830	9830	9830	0
54	20230908	181200	376360730	9830	9830	9830	9830	0
55	20230908	181100	376360730	9830	9830	9830	9830	0
56	20230908	181000	376360730	9830	9830	9830	9830	0
57	20230908	180900	376360730	9830	9830	9830	9830	0
58	20230908	180800	376360730	9830	9830	9830	9830	0
59	20230908	180700	376360730	9830	9830	9830	9830	0
60	20230908	180600	376360730	9830	9830	9830	9830	0
61	20230908	180500	376360730	9830	9830	9830	9830	0
62	20230908	180400	376360730	9830	9830	9830	9830	1193
63	20230908	180300	376360730	9830	9830	9830	9830	0
64	20230908	180200	376360730	9830	9830	9830	9830	0
65	20230908	180100	376360730	9830	9830	9830	9830	0
66	20230908	180000	376360730	9830	9830	9830	9830	0
67	20230908	175900	376360730	9830	9830	9830	9830	0
68	20230908	175800	376360730	9830	9830	9830	9830	0
69	20230908	175700	376360730	9830	9830	9830	9830	0
70	20230908	175600	376360730	9830	9830	9830	9830	0
71	20230908	175500	376360730	9830	9830	9830	9830	0
72	20230908	175400	376360730	9830	9830	9830	9830	0
73	20230908	175300	376360730	9830	9830	9830	9830	0
74	20230908	175200	376360730	9830	9830	9830	9830	0
75	20230908	175100	376360730	9830	9830	9830	9830	0
76	20230908	175000	376360730	9830	9830	9830	9830	0
77	20230908	174900	376360730	9830	9830	9830	9830	0
78	20230908	174800	376360730	9830	9830	9830	9830	0
79	20230908	174700	376360730	9830	9830	9830	9830	0
80	20230908	174600	376360730	9830	9830	9830	9830	0
81	20230908	174500	376360730	9830	9830	9830	9830	0
82	20230908	174400	376360730	9830	9830	9830	9830	0
83	20230908	174300	376360730	9830	9830	9830	9830	0
84	20230908	174200	376360730	9830	9830	9830	9830	0
85	20230908	174100	376360730	9830	9830	9830	9830	0
86	20230908	174000	376360730	9830	9830	9830	9830	0
87	20230908	173900	376360730	9830	9830	9830	9830	0
88	20230908	173800	376360730	9830	9830	9830	9830	0
89	20230908	173700	376360730	9830	9830	9830	9830	0
90	20230908	173600	376360730	9830	9830	9830	9830	0
91	20230908	173500	376360730	9830	9830	9830	9830	0
92	20230908	173400	376360730	9830	9830	9830	9830	1193
93	20230908	173300	376360730	9830	9830	9830	9830	0
94	20230908	173200	376360730	9830	9830	9830	9830	0
95	20230908	173100	376360730	9830	9830	9830	9830	0
96	20230908	173000	376360730	9830	9830	9830	9830	0
97	20230908	172900	376360730	9830	9830	9830	9830	0
98	20230908	172800	376360730	9830	9830	9830	9830	0
99	20230908	172700	376360730	9830	9830	9830	9830	0
100	20230908	172600	376360730	9830	9830	9830	9830	0
101	20230908	172500	376360730	9830	9830	9830	9830	0
102	20230908	172400	376360730	9830	9830	9830	9830	0
103	20230908	172300	376360730	9830	9830	9830	9830	0
104	20230908	172200	376360730	9830	9830	9830	9830	0
105	20230908	172100	376360730	9830	9830	9830	9830	0
106	20230908	172000	376360730	9830	9830	9830	9830	0
107	20230908	171900	376360730	9830	9830	9830	9830	0
108	20230908	171800	376360730	9830	9830	9830	9830	0
109	20230908	171700	376360730	9830	9830	9830	9830	0
110	20230908	171600	376360730	9830	9830	9830	9830	0
111	20230908	171500	376360730	9830	9830	9830	9830	0
112	20230908	171400	376360730	9830	9830	9830	9830	0
113	20230908	171300	376360730	9830	9830	9830	9830	0
114	20230908	171200	376360730	9830	9830	9830	9830	0
115	20230908	171100	376360730	9830	9830	9830	9830	0
116	20230908	171000	376360730	9830	9830	9830	9830	0
117	20230908	170900	376360730	9830	9830	9830	9830	0
118	20230908	170800	376360730	9830	9830	9830	9830	0
119	20230908	170700	376360730	9830	9830	9830	9830	0
120	20230908	170600	376360730	9830	9830	9830	9830	0
121	20230908	170500	376360730	9830	9830	9830	9830	0
122	20230908	170400	376360730	9830	9830	9830	9830	1193
123	20230908	170300	376360730	9830	9830	9830	9830	0
124	20230908	170200	376360730	9830	9830	9830	9830	0
125	20230908	170100	376360730	9830	9830	9830	9830	0
126	20230908	170000	376360730	9830	9830	9830	9830	0
127	20230908	165900	376360730	9830	9830	9830	9830	0
128	20230908	165800	376360730	9830	9830	9830	9830	0
129	20230908	165700	376360730	9830	9830	9830	9830	0
130	20230908	165600	376360730	9830	9830	9830	9830	0
131	20230908	165500	376360730	9830	9830	9830	9830	0
132	20230908	165400	376360730	9830	9830	9830	9830	0
133	20230908	165300	376360730	9830	9830	9830	9830	0
134	20230908	165200	376360730	9830	9830	9830	9830	0
135	20230908	165100	376360730	9830	9830	9830	9830	0
136	20230908	165000	376360730	9830	9830	9830	9830	0
137	20230908	164900	376360730	9830	9830	9830	9830	0
138	20230908	164800	376360730	9830	9830	9830	9830	0
139	20230908	164700	376360730	9830	9830	9830	9830	0
140	20230908	164600	376360730	9830	9830	9830	9830	0
141	20230908	164500	376360730	9830	9830	9830	9830	0
142	20230908	164400	376360730	9830	9830	9830	9830	0
143	20230908	164300	376360730	9830	9830	9830	9830	0
144	20230908	164200	376360730	9830	9830	9830	9830	0
145	20230908	164100	376360730	9830	9830	9830	9830	0
146	20230908	164000	376360730	9830	9830	9830	9830	0
147	20230908	163900	376360730	9830	9830	9830	9830	0
148	20230908	163800	376360730	9830	9830	9830	9830	0
149	20230908	163700	376360730	9830	9830	9830	9830	0
150	20230908	163600	376360730	9830	9830	9830	9830	0
151	20230908	163500	376360730	9830	9830	9830	9830	0
152	20230908	163400	376360730	9830	9830	9830	9830	1193
153	20230908	163300	376360730	9830	9830	9830	9830	0
154	20230908	163200	376360730	9830	9830	9830	9830	0
155	20230908	163100	376360730	9830	9830	9830	9830	0
156	20230908	163000	376360730	9830	9830	9830	9830	0
157	20230908	162900	376360730	9830	9830	9830	9830	0
158	20230908	162800	376360730	9830	9830	9830	9830	0
159	20230908	162700	376360730	9830	9830	9830	9830	0
160	20230908	162600	376360730	9830	9830	9830	9830	0
161	20230908	162500	376360730	9830	9830	9830	9830	0
162	20230908	162400	376360730	9830	9830	9830	9830	0
163	20230908	162300	376360730	9830	9830	9830	9830	0
164	20230908	162200	376360730	9830	9830	9830	9830	0
165	20230908	162100	376360730	9830	9830	9830	9830	0
166	20230908	162000	376360730	9830	9830	9830	9830	0
167	20230908	161900	376360730	9830	9830	9830	9830	0
168	20230908	161800	376360730	9830	9830	9830	9830	0
169	20230908	161700	376360730	9830	9830	9830	9830	0
170	20230908	161600	376360730	9830	9830	9830	9830	0
171	20230908	161500	376360730	9830	9830	9830	9830	0
172	20230908	161400	376360730	9830	9830	9830	9830	0
173	20230908	161300	376360730	9830	9830	9830	9830	0
174	20230908	161200	376360730	9830	9830	9830	9830	0
175	20230908	161100	376360730	9830	9830	9830	9830	0
176	20230908	161000	376360730	9830	9830	9830	9830	0
177	20230908	160900	376360730	9830	9830	9830	9830	0
178	20230908	160800	376360730	9830	9830	9830	9830	0
179	20230908	160700	376360730	9830	9830	9830	9830	0
180	20230908	160600	376360730	9830	9830	9830	9830	0
181	20230908	160500	376360730	9830	9830	9830	9830	0
182	20230908	160400	376360730	9830	9830	9830	9830	1193
183	20230908	160300	376360730	9830	9830	9830	9830	0
184	20230908	160200	376360730	9830	9830	9830	9830	0
185	20230908	160100	376360730	9830	9830	9830	9830	0
186	20230908	160000	376360730	9830	9830	9830	9830	0
187	20230908	155900	376360730	9830	9830	9830	9830	0
188	20230908	155800	376360730	9830	9830	9830	9830	0
189	20230908	155700	376360730	9830	9830	9830	9830	0
190	20230908	155600	376360730	9830	9830	9830	9830	0
191	20230908	155500	376360730	9830	9830	9830	9830	0
192	20230908	155400	376360730	9830	9830	9830	9830	0
193	20230908	155300	376360730	9830	9830	9830	9830	0
194	20230908	155200	376360730	9830	9830	9830	9830	0
195	20230908	155100	376360730	9830	9830	9830	9830	0
196	20230908	155000	376360730	9830	9830	9830	9830	0
197	20230908	154900	376360730	9830	9830	9830	9830	0
198	20230908	154800	376360730	9830	9830	9830	9830	0
199	20230908	154700	376360730	9830	9830	9830	9830	0
200	20230908	154600	376360730	9830	9830	9830	9830	0
201	20230908	154500	376360730	9830	9830	9830	9830	0
202	20230908	154400	376360730	9830	9830	9830	9830	0
203	20230908	154300	376360730	9830	9830	9830	9830	0
204	20230908	154200	376360730	9830	9830	9830	9830	0
205	20230908	154100	376360730	9830	9830	9830	9830	0
206	20230908	154000	376360730	9830	9830	9830	9830	0
207	20230908	153900	376360730	9830	9830	9830	9830	0
208	20230908	153800	376360730	9830	9830	9830	9830	0
209	20230908	153700	376360730	9830	9830	9830	9830	0
210	20230908	153600	376360730	9830	9830	9830	9830	0
211	20230908	153500	376360730	9830	9830	9830	9830	0
212	20230908	153400	376360730	9830	9830	9830	9830	1193
213	20230908	153300	376360730	9830	9830	9830	9830	0
214	20230908	153200	376360730	9830	9830	9830	9830	0
215	20230908	153100	376360730	9830	9830	9830	9830	0
216	20230908	153000	376360730	9830	9830	9830	9830	1193
217	20230908	152900	364633540	9820	9820	9820	9820	0
218	20230908	152800	364633540	9820	9820	9820	9820	0
219	20230908	152700	364633540	9820	9820	9820	9820	0
220	20230908	152600	364633540	9820	9820	9820	9820	0
221	20230908	152500	364633540	9820	9820	9820	9820	0
222	20230908	152400	364633540	9820	9820	9820	9820	0
223	20230908	152300	364633540	9820	9820	9820	9820	0
224	20230908	152200	364633540	9820	9820	9820	9820	0
225	20230908	152100	364633540	9820	9820	9820	9820	0
226	20230908	152000	364633540	9820	9820	9820	9820	0
227	20230908	151900	364633540	9820	9820	9820	9820	217
228	20230908	151800	362502600	9820	9800	9820	9800	609
229	20230908	151700	356527100	9800	9800	9800	9800	36
230	20230908	151600	356174300	9800	9790	9800	9790	177
231	20230908	151500	354441330	9790	9790	9790	9790	13
232	20230908	151400	354314060	9790	9790	9790	9780	24
233	20230908	151300	354079200	9790	9790	9790	9790	3
234	20230908	151200	354049830	9790	9790	9790	9790	10
235	20230908	151100	353951930	9790	9790	9790	9790	10
236	20230908	151000	353854030	9800	9800	9800	9800	0
237	20230908	150900	353854030	9800	9800	9800	9800	2
238	20230908	150800	353834430	9800	9800	9800	9800	0
239	20230908	150700	353834430	9800	9800	9800	9800	0
240	20230908	150600	353834430	9800	9800	9800	9800	2
241	20230908	150500	353814830	9770	9770	9770	9770	0
242	20230908	150400	353814830	9770	9770	9770	9770	14
243	20230908	150300	353678050	9780	9780	9780	9780	0
244	20230908	150200	353678050	9780	9770	9780	9770	21
245	20230908	150100	353472750	9770	9770	9770	9770	0
246	20230908	150000	353472750	9770	9750	9770	9750	9
247	20230908	145900	353384860	9740	9740	9740	9740	3
248	20230908	145800	353355640	9750	9740	9750	9720	311
249	20230908	145700	350330120	9740	9760	9760	9740	3
250	20230908	145600	350300880	9760	9760	9760	9760	2
251	20230908	145500	350281360	9760	9740	9760	9740	314
252	20230908	145400	347222970	9750	9730	9750	9730	3
253	20230908	145300	347193760	9740	9750	9750	9740	307
254	20230908	145200	344203290	9750	9740	9750	9730	170
255	20230908	145100	342548970	9740	9730	9740	9730	166
256	20230908	145000	340933710	9730	9740	9740	9730	158
257	20230908	144900	339396350	9740	9750	9750	9730	439
258	20230908	144800	335120510	9750	9750	9750	9750	7
259	20230908	144700	335052260	9750	9760	9760	9750	14
260	20230908	144600	334915640	9760	9760	9760	9760	62
261	20230908	144500	334310520	9760	9760	9760	9750	181
262	20230908	144400	332545540	9750	9740	9760	9740	735
263	20230908	144300	325376680	9740	9740	9740	9740	156
264	20230908	144200	323857240	9740	9740	9740	9740	2
265	20230908	144100	323837760	9760	9750	9760	9750	368
266	20230908	144000	320249190	9730	9730	9730	9730	2
267	20230908	143900	320229730	9740	9730	9740	9730	362
268	20230908	143800	316706970	9730	9730	9730	9730	3
269	20230908	143700	316677780	9740	9730	9740	9720	159
270	20230908	143600	315130720	9740	9740	9740	9740	10
271	20230908	143500	315033320	9730	9730	9730	9730	460
272	20230908	143400	310557520	9740	9750	9750	9740	9
273	20230908	143300	310469790	9740	9740	9740	9740	216
274	20230908	143200	308365950	9740	9740	9740	9740	99
275	20230908	143100	307401690	9740	9740	9740	9740	2
276	20230908	143000	307382210	9730	9730	9730	9730	316
277	20230908	142900	304307530	9730	9730	9730	9730	467
278	20230908	142800	299763620	9720	9720	9720	9720	2
279	20230908	142700	299744180	9720	9720	9720	9720	0
280	20230908	142600	299744180	9720	9720	9720	9720	2
281	20230908	142500	299724740	9770	9720	9770	9720	606
282	20230908	142400	293822040	9750	9750	9750	9750	35
283	20230908	142300	293480790	9720	9720	9720	9720	2
284	20230908	142200	293461350	9730	9730	9730	9730	0
285	20230908	142100	293461350	9730	9730	9790	9730	146
286	20230908	142000	292038670	9730	9730	9730	9730	569
287	20230908	141900	286502300	9720	9720	9720	9720	3
288	20230908	141800	286473140	9750	9720	9760	9720	53
289	20230908	141700	285956390	9750	9710	9750	9710	255
290	20230908	141600	283480300	9710	9740	9740	9710	3
291	20230908	141500	283451140	9740	9710	9740	9710	251
292	20230908	141400	281013660	9710	9720	9720	9710	12
293	20230908	141300	280897050	9720	9720	9720	9720	106
294	20230908	141200	279866730	9720	9720	9730	9720	778
295	20230908	141100	272302040	9720	9720	9720	9720	30
296	20230908	141000	272010440	9720	9710	9720	9710	163
297	20230908	140900	270427640	9720	9730	9730	9720	307
298	20230908	140800	267443520	9730	9730	9730	9730	0
299	20230908	140700	267443520	9730	9720	9730	9720	235
300	20230908	140600	265158540	9730	9730	9730	9730	135
301	20230908	140500	263844990	9730	9720	9740	9710	1689
302	20230908	140400	247441280	9720	9730	9730	9720	158
303	20230908	140300	245903960	9720	9720	9720	9720	8
304	20230908	140200	245826200	9720	9720	9720	9720	369
305	20230908	140100	242239520	9720	9720	9720	9720	94
306	20230908	140000	241325840	9720	9720	9730	9720	287
307	20230908	135900	238535700	9710	9720	9730	9710	1363
308	20230908	135800	225289530	9730	9720	9730	9720	365
309	20230908	135700	221741720	9730	9730	9730	9720	341
310	20230908	135600	218426370	9730	9730	9730	9730	3
311	20230908	135500	218397180	9720	9730	9730	9720	243
312	20230908	135400	216032820	9740	9730	9740	9730	198
313	20230908	135300	214106250	9730	9730	9730	9730	41
314	20230908	135200	213707320	9730	9730	9730	9730	158
315	20230908	135100	212169980	9730	9730	9730	9730	194
316	20230908	135000	210282360	9730	9730	9740	9730	219
317	20230908	134900	208151270	9730	9740	9740	9730	177
318	20230908	134800	206429040	9730	9740	9740	9730	50
319	20230908	134700	205942060	9740	9740	9740	9740	199
320	20230908	134600	204003800	9730	9740	9740	9730	370
321	20230908	134500	200401580	9730	9740	9740	9730	3
322	20230908	134400	200372380	9740	9740	9740	9730	328
323	20230908	134300	197179220	9730	9740	9740	9730	34
324	20230908	134200	196848080	9750	9740	9750	9740	241
325	20230908	134100	194500450	9740	9750	9750	9740	265
326	20230908	134000	191919120	9750	9760	9760	9750	330
327	20230908	133900	188701420	9730	9730	9730	9730	2
328	20230908	133800	188681960	9790	9730	9790	9730	9
329	20230908	133700	188593970	9760	9740	9760	9740	158
330	20230908	133600	187053330	9730	9730	9730	9730	159
331	20230908	133500	185506260	9740	9740	9740	9740	233
332	20230908	133400	183236840	9750	9750	9750	9720	2116
333	20230908	133300	162615940	9760	9750	9760	9750	559
334	20230908	133200	157165500	9750	9750	9750	9750	197
335	20230908	133100	155244750	9750	9760	9760	9750	10
336	20230908	133000	155147170	9750	9760	9760	9750	205
337	20230908	132900	153148340	9750	9760	9760	9750	437
338	20230908	132800	148884010	9760	9750	9760	9750	112
339	20230908	132700	147791930	9740	9740	9740	9740	220
340	20230908	132600	145649130	9740	9760	9780	9740	2598
341	20230908	132500	120316850	9760	9760	9760	9760	81
342	20230908	132400	119526290	9760	9760	9760	9750	187
343	20230908	132300	117701500	9750	9760	9770	9750	285
344	20230908	132200	114920080	9770	9770	9770	9760	220
345	20230908	132100	112771130	9780	9760	9780	9760	688
346	20230908	132000	106043870	9760	9760	9760	9760	2
347	20230908	131900	106024350	9760	9760	9760	9760	2
348	20230908	131800	106004830	9780	9770	9780	9770	186
349	20230908	131700	104187530	9770	9780	9780	9750	33
350	20230908	131600	103864930	9780	9760	9780	9750	621
351	20230908	131500	97804530	9750	9770	9780	9750	636
352	20230908	131400	91595600	9770	9780	9780	9770	53
353	20230908	131300	91077340	9760	9780	9780	9760	1159
354	20230908	131200	79745650	9790	9780	9790	9780	216
355	20230908	131100	77632880	9780	9790	9790	9780	198
356	20230908	131000	75694630	9800	9790	9800	9790	310
357	20230908	130900	72659590	9800	9800	9800	9800	12
358	20230908	130800	72541990	9790	9800	9800	9790	8
359	20230908	130700	72463660	9790	9790	9790	9790	2
360	20230908	130600	72444080	9800	9800	9800	9790	27
361	20230908	130500	72179550	9800	9800	9800	9800	2
362	20230908	130400	72159950	9810	9810	9810	9810	27
363	20230908	130300	71895080	9800	9800	9800	9800	3
364	20230908	130200	71865680	9790	9790	9790	9790	0
365	20230908	130100	71865680	9790	9790	9790	9790	4
366	20230908	130000	71826520	9790	9790	9790	9790	4
367	20230908	125900	71787360	9810	9800	9810	9800	235
368	20230908	125800	69484300	9800	9800	9800	9800	3
369	20230908	125700	69454900	9800	9800	9800	9800	14
370	20230908	125600	69317700	9800	9800	9800	9800	2
371	20230908	125500	69298100	9810	9800	9810	9800	50
372	20230908	125400	68808010	9800	9800	9800	9800	43
373	20230908	125300	68386610	9830	9800	9830	9800	57
374	20230908	125200	67827570	9800	9800	9800	9800	0
375	20230908	125100	67827570	9800	9800	9800	9800	2
376	20230908	125000	67807970	9800	9800	9800	9800	0
377	20230908	124900	67807970	9800	9810	9810	9800	121
378	20230908	124800	66621220	9810	9810	9810	9810	0
379	20230908	124700	66621220	9810	9820	9820	9810	249
380	20230908	124600	64176350	9820	9820	9830	9820	112
381	20230908	124500	63075510	9820	9820	9820	9820	0
382	20230908	124400	63075510	9820	9820	9820	9820	7
383	20230908	124300	63006770	9820	9820	9820	9820	0
384	20230908	124200	63006770	9820	9820	9820	9820	3
385	20230908	124100	62977310	9820	9820	9820	9820	2
386	20230908	124000	62957670	9830	9830	9830	9830	6
387	20230908	123900	62898690	9830	9820	9830	9820	6
388	20230908	123800	62839740	9820	9830	9830	9820	2
389	20230908	123700	62820090	9820	9820	9830	9820	13
390	20230908	123600	62692380	9820	9820	9820	9820	0
391	20230908	123500	62692380	9820	9820	9820	9820	3
392	20230908	123400	62662920	9820	9820	9820	9820	13
393	20230908	123300	62535260	9830	9830	9830	9830	2
394	20230908	123200	62515600	9830	9820	9830	9820	3
395	20230908	123100	62486130	9820	9820	9820	9820	0
396	20230908	123000	62486130	9820	9820	9820	9820	3
397	20230908	122900	62456670	9820	9820	9820	9820	0
398	20230908	122800	62456670	9820	9820	9820	9820	2
399	20230908	122700	62437030	9820	9820	9820	9820	2
400	20230908	122600	62417390	9820	9820	9820	9820	0
401	20230908	122500	62417390	9820	9820	9820	9820	3
402	20230908	122400	62387930	9820	9820	9820	9820	0
403	20230908	122300	62387930	9820	9820	9820	9820	2
404	20230908	122200	62368290	9820	9820	9820	9820	0
405	20230908	122100	62368290	9820	9830	9830	9820	31
406	20230908	122000	62063720	9820	9820	9820	9820	13
407	20230908	121900	61936060	9830	9830	9830	9830	0
408	20230908	121800	61936060	9830	9820	9830	9820	54
409	20230908	121700	61405260	9830	9820	9830	9820	125
410	20230908	121600	60177720	9820	9830	9830	9820	102
411	20230908	121500	59175250	9830	9820	9830	9820	412
412	20230908	121400	55125510	9820	9830	9830	9820	2
413	20230908	121300	55105860	9830	9810	9830	9810	16
414	20230908	121200	54948620	9810	9810	9810	9810	0
415	20230908	121100	54948620	9810	9810	9810	9810	53
416	20230908	121000	54428690	9810	9810	9810	9810	0
417	20230908	120900	54428690	9810	9820	9820	9810	113
418	20230908	120800	53319160	9810	9810	9810	9810	2
419	20230908	120700	53299540	9810	9810	9810	9810	0
420	20230908	120600	53299540	9810	9810	9810	9810	3
421	20230908	120500	53270110	9830	9810	9830	9810	137
422	20230908	120400	51925720	9810	9810	9810	9810	2
423	20230908	120300	51906100	9810	9810	9810	9810	0
424	20230908	120200	51906100	9810	9810	9810	9810	2
425	20230908	120100	51886480	9810	9810	9810	9810	3
426	20230908	120000	51857050	9810	9810	9810	9810	0
427	20230908	115900	51857050	9810	9810	9810	9810	2
428	20230908	115800	51837430	9810	9810	9810	9810	0
429	20230908	115700	51837430	9810	9810	9810	9810	3
430	20230908	115600	51808000	9810	9810	9810	9810	0
431	20230908	115500	51808000	9810	9810	9810	9810	3
432	20230908	115400	51778570	9810	9810	9810	9810	2
433	20230908	115300	51758950	9810	9810	9810	9810	0
434	20230908	115200	51758950	9810	9820	9820	9810	4
435	20230908	115100	51719700	9810	9810	9810	9810	0
436	20230908	115000	51719700	9810	9810	9810	9810	2
437	20230908	114900	51700080	9810	9810	9810	9810	2
438	20230908	114800	51680460	9830	9830	9830	9830	0
439	20230908	114700	51680460	9830	9810	9830	9810	4
440	20230908	114600	51641200	9830	9830	9830	9830	1
441	20230908	114500	51631370	9810	9810	9830	9800	9
442	20230908	114400	51543100	9800	9800	9800	9800	0
443	20230908	114300	51543100	9800	9830	9830	9800	17
444	20230908	114200	51376140	9810	9810	9810	9810	5
445	20230908	114100	51327090	9810	9810	9810	9810	6
446	20230908	114000	51268230	9810	9830	9830	9810	3
447	20230908	113900	51238780	9800	9800	9800	9800	0
448	20230908	113800	51238780	9800	9800	9800	9800	3
449	20230908	113700	51209380	9800	9800	9800	9800	7
450	20230908	113600	51140780	9800	9800	9800	9800	2
451	20230908	113500	51121180	9800	9800	9800	9800	2
452	20230908	113400	51101580	9800	9800	9800	9800	0
453	20230908	113300	51101580	9800	9820	9820	9800	9
454	20230908	113200	51013280	9810	9810	9810	9810	10
455	20230908	113100	50915180	9800	9810	9810	9800	6
456	20230908	113000	50856340	9800	9800	9800	9800	0
457	20230908	112900	50856340	9800	9810	9810	9800	3
458	20230908	112800	50826930	9800	9800	9800	9800	8
459	20230908	112700	50748530	9800	9800	9800	9800	0
460	20230908	112600	50748530	9800	9800	9800	9800	2
461	20230908	112500	50728930	9800	9800	9800	9800	0
462	20230908	112400	50728930	9800	9800	9800	9800	2
463	20230908	112300	50709330	9820	9810	9820	9800	58
464	20230908	112200	50140560	9820	9820	9820	9820	2
465	20230908	112100	50120920	9810	9810	9810	9810	20
466	20230908	112000	49924720	9810	9810	9810	9810	1
467	20230908	111900	49914910	9810	9810	9810	9810	1
468	20230908	111800	49905100	9800	9800	9800	9800	0
469	20230908	111700	49905100	9800	9800	9800	9800	11
470	20230908	111600	49797300	9800	9820	9820	9800	3
471	20230908	111500	49767880	9800	9800	9800	9800	0
472	20230908	111400	49767880	9800	9800	9800	9800	3
473	20230908	111300	49738480	9800	9800	9800	9800	0
474	20230908	111200	49738480	9800	9800	9800	9800	2
475	20230908	111100	49718880	9820	9810	9820	9810	4
476	20230908	111000	49679620	9800	9800	9800	9800	2
477	20230908	110900	49660020	9800	9800	9800	9800	3
478	20230908	110800	49630620	9790	9790	9790	9790	0
479	20230908	110700	49630620	9790	9790	9790	9790	2
480	20230908	110600	49611040	9790	9790	9790	9790	100
481	20230908	110500	48632040	9790	9800	9800	9790	102
482	20230908	110400	47632710	9800	9800	9800	9800	0
483	20230908	110300	47632710	9800	9800	9800	9800	6
484	20230908	110200	47573910	9800	9800	9800	9800	2
485	20230908	110100	47554310	9800	9800	9800	9800	50
486	20230908	110000	47064310	9800	9800	9800	9800	3
487	20230908	105900	47034910	9790	9790	9790	9790	0
488	20230908	105800	47034910	9790	9790	9790	9790	2
489	20230908	105700	47015330	9790	9790	9790	9790	2
490	20230908	105600	46995750	9790	9790	9790	9790	1
491	20230908	105500	46985960	9790	9800	9800	9790	27
492	20230908	105400	46721590	9800	9800	9800	9800	0
493	20230908	105300	46721590	9800	9800	9800	9800	2
494	20230908	105200	46701990	9800	9800	9800	9800	0
495	20230908	105100	46701990	9800	9800	9800	9800	2
496	20230908	105000	46682390	9790	9790	9790	9790	3
497	20230908	104900	46653020	9790	9790	9790	9790	0
498	20230908	104800	46653020	9790	9790	9790	9790	2
499	20230908	104700	46633440	9790	9790	9790	9790	0
500	20230908	104600	46633440	9790	9810	9830	9790	103
501	20230908	104500	45621830	9780	9830	9830	9780	779
502	20230908	104400	37996070	9790	9790	9790	9790	3
503	20230908	104300	37966700	9790	9790	9790	9790	2
504	20230908	104200	37947120	9830	9830	9830	9830	21
505	20230908	104100	37740690	9790	9790	9790	9790	3
506	20230908	104000	37711320	9790	9790	9790	9790	0
507	20230908	103900	37711320	9790	9830	9830	9790	3
508	20230908	103800	37681910	9790	9790	9790	9790	0
509	20230908	103700	37681910	9790	9830	9830	9790	22
510	20230908	103600	37465730	9830	9790	9830	9790	14
511	20230908	103500	37328250	9830	9800	9830	9800	105
512	20230908	103400	36297920	9790	9790	9790	9790	2
513	20230908	103300	36278340	9800	9800	9800	9800	3
514	20230908	103200	36248940	9790	9790	9790	9790	139
515	20230908	103100	34888130	9790	9790	9790	9790	3
516	20230908	103000	34858760	9830	9830	9830	9830	0
517	20230908	102900	34858760	9830	9830	9830	9790	53
518	20230908	102800	34339050	9790	9790	9790	9790	0
519	20230908	102700	34339050	9790	9790	9790	9790	3
520	20230908	102600	34309680	9790	9790	9790	9790	0
521	20230908	102500	34309680	9790	9790	9790	9790	3
522	20230908	102400	34280310	9790	9790	9790	9790	2
523	20230908	102300	34260730	9790	9790	9790	9790	0
524	20230908	102200	34260730	9790	9790	9790	9790	3
525	20230908	102100	34231360	9790	9790	9790	9790	0
526	20230908	102000	34231360	9790	9790	9790	9790	2
527	20230908	101900	34211780	9790	9790	9790	9790	0
528	20230908	101800	34211780	9790	9790	9790	9790	2
529	20230908	101700	34192200	9790	9790	9790	9790	3
530	20230908	101600	34162830	9790	9790	9790	9790	0
531	20230908	101500	34162830	9790	9790	9790	9790	2
532	20230908	101400	34143250	9790	9790	9790	9790	0
533	20230908	101300	34143250	9790	9790	9790	9790	2
534	20230908	101200	34123670	9790	9830	9830	9790	89
535	20230908	101100	33250510	9790	9790	9790	9790	3
536	20230908	101000	33221140	9790	9810	9820	9790	130
537	20230908	100900	31944750	9810	9810	9810	9810	13
538	20230908	100800	31817220	9820	9810	9820	9810	5
539	20230908	100700	31768150	9800	9800	9800	9800	0
540	20230908	100600	31768150	9800	9800	9800	9800	3
541	20230908	100500	31738750	9790	9790	9790	9790	2
542	20230908	100400	31719170	9820	9820	9820	9820	1
543	20230908	100300	31709350	9790	9790	9820	9790	54
544	20230908	100200	31179510	9800	9800	9800	9790	26
545	20230908	100100	30924760	9800	9800	9800	9800	10
546	20230908	100000	30826760	9820	9820	9820	9820	1
547	20230908	095900	30816940	9800	9800	9800	9800	2
548	20230908	095800	30797340	9780	9780	9780	9780	3
549	20230908	095700	30768000	9770	9770	9770	9770	0
550	20230908	095600	30768000	9770	9770	9770	9770	2
551	20230908	095500	30748460	9770	9770	9770	9770	0
552	20230908	095400	30748460	9770	9770	9770	9770	4
553	20230908	095300	30709380	9770	9770	9770	9770	1
554	20230908	095200	30699610	9780	9780	9780	9780	1
555	20230908	095100	30689830	9770	9770	9770	9770	121
556	20230908	095000	29507660	9770	9770	9770	9770	0
557	20230908	094900	29507660	9770	9830	9830	9770	12
558	20230908	094800	29389820	9770	9770	9770	9770	0
559	20230908	094700	29389820	9770	9770	9770	9770	19
560	20230908	094600	29204190	9760	9760	9760	9760	0
561	20230908	094500	29204190	9760	9830	9830	9760	42
562	20230908	094400	28791470	9760	9770	9830	9750	507
563	20230908	094300	23841000	9780	9780	9780	9780	219
564	20230908	094200	21699180	9770	9770	9770	9770	2
565	20230908	094100	21679640	9780	9770	9780	9770	102
566	20230908	094000	20682330	9770	9780	9780	9770	25
567	20230908	093900	20437850	9790	9790	9790	9790	3
568	20230908	093800	20408480	9830	9830	9830	9830	23
569	20230908	093700	20182390	9830	9780	9830	9780	4
570	20230908	093600	20143170	9850	9850	9850	9850	1
571	20230908	093500	20133320	9770	9770	9770	9770	2
572	20230908	093400	20113780	9770	9850	9850	9770	30
573	20230908	093300	19818840	9850	9850	9850	9770	5
574	20230908	093200	19769830	9850	9770	9850	9770	3
575	20230908	093100	19740440	9840	9840	9840	9840	0
576	20230908	093000	19740440	9840	9770	9840	9770	5
577	20230908	092900	19691380	9770	9770	9770	9770	123
578	20230908	092800	18489670	9850	9800	9850	9770	247
579	20230908	092700	16071470	9800	9800	9800	9800	0
580	20230908	092600	16071470	9800	9800	9800	9800	2
581	20230908	092500	16051870	9800	9800	9800	9800	14
582	20230908	092400	15914670	9800	9800	9800	9800	1
583	20230908	092300	15904870	9800	9800	9800	9800	2
584	20230908	092200	15885270	9800	9800	9800	9800	0
585	20230908	092100	15885270	9800	9800	9800	9800	8
586	20230908	092000	15806870	9790	9790	9790	9790	0
587	20230908	091900	15806870	9790	9790	9790	9790	3
588	20230908	091800	15777500	9790	9790	9860	9790	21
589	20230908	091700	15571390	9790	9800	9800	9790	8
590	20230908	091600	15493000	9800	9790	9800	9780	144
591	20230908	091500	14084630	9800	9800	9800	9800	37
592	20230908	091400	13722030	9800	9800	9800	9790	22
593	20230908	091300	13506460	9830	9830	9830	9830	1
594	20230908	091200	13496630	9840	9840	9840	9840	0
595	20230908	091100	13496630	9840	9840	9840	9840	0
596	20230908	091000	13496630	9840	9840	9840	9840	0
597	20230908	090900	13496630	9840	9840	9840	9840	0
598	20230908	090800	13496630	9840	9840	9840	9840	0
599	20230908	090700	13496630	9840	9840	9840	9840	0
600	20230908	090600	13496630	9840	9840	9840	9840	2
601	20230908	090500	13476950	9870	9870	9870	9870	0
602	20230908	090400	13476950	9870	9870	9870	9870	0
603	20230908	090300	13476950	9870	9870	9870	9870	3
604	20230908	090200	13447340	9870	9760	9870	9760	52
605	20230908	090100	12936610	9830	9830	9830	9830	0
606	20230908	090000	12936610	9830	9740	9830	9740	1328