KissMeData/038070/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191200	214456100	9680	9680	9680	9680	187
3	20230921	191100	214456100	9680	9680	9680	9680	0
4	20230921	191000	214456100	9680	9680	9680	9680	0
5	20230921	190900	214456100	9680	9680	9680	9680	0
6	20230921	190800	214456100	9680	9680	9680	9680	0
7	20230921	190700	214456100	9680	9680	9680	9680	0
8	20230921	190600	214456100	9680	9680	9680	9680	0
9	20230921	190500	214456100	9680	9680	9680	9680	0
10	20230921	190400	214456100	9680	9680	9680	9680	0
11	20230921	190300	214456100	9680	9680	9680	9680	0
12	20230921	190200	214456100	9680	9680	9680	9680	0
13	20230921	190100	214456100	9680	9680	9680	9680	0
14	20230921	190000	214456100	9680	9680	9680	9680	0
15	20230921	185900	214456100	9680	9680	9680	9680	0
16	20230921	185800	214456100	9680	9680	9680	9680	0
17	20230921	185700	214456100	9680	9680	9680	9680	0
18	20230921	185600	214456100	9680	9680	9680	9680	0
19	20230921	185500	214456100	9680	9680	9680	9680	0
20	20230921	185400	214456100	9680	9680	9680	9680	0
21	20230921	185300	214456100	9680	9680	9680	9680	0
22	20230921	185200	214456100	9680	9680	9680	9680	0
23	20230921	185100	214456100	9680	9680	9680	9680	0
24	20230921	185000	214456100	9680	9680	9680	9680	0
25	20230921	184900	214456100	9680	9680	9680	9680	0
26	20230921	184800	214456100	9680	9680	9680	9680	0
27	20230921	184700	214456100	9680	9680	9680	9680	0
28	20230921	184600	214456100	9680	9680	9680	9680	0
29	20230921	184500	214456100	9680	9680	9680	9680	0
30	20230921	184400	214456100	9680	9680	9680	9680	0
31	20230921	184300	214456100	9680	9680	9680	9680	0
32	20230921	184200	214456100	9680	9680	9680	9680	187
33	20230921	184100	214456100	9680	9680	9680	9680	0
34	20230921	184000	214456100	9680	9680	9680	9680	0
35	20230921	183900	214456100	9680	9680	9680	9680	0
36	20230921	183800	214456100	9680	9680	9680	9680	0
37	20230921	183700	214456100	9680	9680	9680	9680	0
38	20230921	183600	214456100	9680	9680	9680	9680	0
39	20230921	183500	214456100	9680	9680	9680	9680	0
40	20230921	183400	214456100	9680	9680	9680	9680	0
41	20230921	183300	214456100	9680	9680	9680	9680	0
42	20230921	183200	214456100	9680	9680	9680	9680	0
43	20230921	183100	214456100	9680	9680	9680	9680	0
44	20230921	183000	214456100	9680	9680	9680	9680	0
45	20230921	182900	214456100	9680	9680	9680	9680	0
46	20230921	182800	214456100	9680	9680	9680	9680	0
47	20230921	182700	214456100	9680	9680	9680	9680	0
48	20230921	182600	214456100	9680	9680	9680	9680	0
49	20230921	182500	214456100	9680	9680	9680	9680	0
50	20230921	182400	214456100	9680	9680	9680	9680	0
51	20230921	182300	214456100	9680	9680	9680	9680	0
52	20230921	182200	214456100	9680	9680	9680	9680	0
53	20230921	182100	214456100	9680	9680	9680	9680	0
54	20230921	182000	214456100	9680	9680	9680	9680	0
55	20230921	181900	214456100	9680	9680	9680	9680	0
56	20230921	181800	214456100	9680	9680	9680	9680	0
57	20230921	181700	214456100	9680	9680	9680	9680	0
58	20230921	181600	214456100	9680	9680	9680	9680	0
59	20230921	181500	214456100	9680	9680	9680	9680	0
60	20230921	181400	214456100	9680	9680	9680	9680	0
61	20230921	181300	214456100	9680	9680	9680	9680	0
62	20230921	181200	214456100	9680	9680	9680	9680	187
63	20230921	181100	214456100	9680	9680	9680	9680	0
64	20230921	181000	214456100	9680	9680	9680	9680	0
65	20230921	180900	214456100	9680	9680	9680	9680	0
66	20230921	180800	214456100	9680	9680	9680	9680	0
67	20230921	180700	214456100	9680	9680	9680	9680	0
68	20230921	180600	214456100	9680	9680	9680	9680	0
69	20230921	180500	214456100	9680	9680	9680	9680	0
70	20230921	180400	214456100	9680	9680	9680	9680	0
71	20230921	180300	214456100	9680	9680	9680	9680	0
72	20230921	180200	214456100	9680	9680	9680	9680	0
73	20230921	180100	214456100	9680	9680	9680	9680	0
74	20230921	180000	214456100	9680	9680	9680	9680	0
75	20230921	175900	214456100	9680	9680	9680	9680	0
76	20230921	175800	214456100	9680	9680	9680	9680	0
77	20230921	175700	214456100	9680	9680	9680	9680	0
78	20230921	175600	214456100	9680	9680	9680	9680	0
79	20230921	175500	214456100	9680	9680	9680	9680	0
80	20230921	175400	214456100	9680	9680	9680	9680	0
81	20230921	175300	214456100	9680	9680	9680	9680	0
82	20230921	175200	214456100	9680	9680	9680	9680	0
83	20230921	175100	214456100	9680	9680	9680	9680	0
84	20230921	175000	214456100	9680	9680	9680	9680	0
85	20230921	174900	214456100	9680	9680	9680	9680	0
86	20230921	174800	214456100	9680	9680	9680	9680	0
87	20230921	174700	214456100	9680	9680	9680	9680	0
88	20230921	174600	214456100	9680	9680	9680	9680	0
89	20230921	174500	214456100	9680	9680	9680	9680	0
90	20230921	174400	214456100	9680	9680	9680	9680	0
91	20230921	174300	214456100	9680	9680	9680	9680	0
92	20230921	174200	214456100	9680	9680	9680	9680	187
93	20230921	174100	214456100	9680	9680	9680	9680	0
94	20230921	174000	214456100	9680	9680	9680	9680	0
95	20230921	173900	214456100	9680	9680	9680	9680	0
96	20230921	173800	214456100	9680	9680	9680	9680	0
97	20230921	173700	214456100	9680	9680	9680	9680	0
98	20230921	173600	214456100	9680	9680	9680	9680	0
99	20230921	173500	214456100	9680	9680	9680	9680	0
100	20230921	173400	214456100	9680	9680	9680	9680	0
101	20230921	173300	214456100	9680	9680	9680	9680	0
102	20230921	173200	214456100	9680	9680	9680	9680	0
103	20230921	173100	214456100	9680	9680	9680	9680	0
104	20230921	173000	214456100	9680	9680	9680	9680	0
105	20230921	172900	214456100	9680	9680	9680	9680	0
106	20230921	172800	214456100	9680	9680	9680	9680	0
107	20230921	172700	214456100	9680	9680	9680	9680	0
108	20230921	172600	214456100	9680	9680	9680	9680	0
109	20230921	172500	214456100	9680	9680	9680	9680	0
110	20230921	172400	214456100	9680	9680	9680	9680	0
111	20230921	172300	214456100	9680	9680	9680	9680	0
112	20230921	172200	214456100	9680	9680	9680	9680	0
113	20230921	172100	214456100	9680	9680	9680	9680	0
114	20230921	172000	214456100	9680	9680	9680	9680	0
115	20230921	171900	214456100	9680	9680	9680	9680	0
116	20230921	171800	214456100	9680	9680	9680	9680	0
117	20230921	171700	214456100	9680	9680	9680	9680	0
118	20230921	171600	214456100	9680	9680	9680	9680	0
119	20230921	171500	214456100	9680	9680	9680	9680	0
120	20230921	171400	214456100	9680	9680	9680	9680	0
121	20230921	171300	214456100	9680	9680	9680	9680	0
122	20230921	171200	214456100	9680	9680	9680	9680	187
123	20230921	171100	214456100	9680	9680	9680	9680	0
124	20230921	171000	214456100	9680	9680	9680	9680	0
125	20230921	170900	214456100	9680	9680	9680	9680	0
126	20230921	170800	214456100	9680	9680	9680	9680	0
127	20230921	170700	214456100	9680	9680	9680	9680	0
128	20230921	170600	214456100	9680	9680	9680	9680	0
129	20230921	170500	214456100	9680	9680	9680	9680	0
130	20230921	170400	214456100	9680	9680	9680	9680	0
131	20230921	170300	214456100	9680	9680	9680	9680	0
132	20230921	170200	214456100	9680	9680	9680	9680	0
133	20230921	170100	214456100	9680	9680	9680	9680	0
134	20230921	170000	214456100	9680	9680	9680	9680	0
135	20230921	165900	214456100	9680	9680	9680	9680	0
136	20230921	165800	214456100	9680	9680	9680	9680	0
137	20230921	165700	214456100	9680	9680	9680	9680	0
138	20230921	165600	214456100	9680	9680	9680	9680	0
139	20230921	165500	214456100	9680	9680	9680	9680	0
140	20230921	165400	214456100	9680	9680	9680	9680	0
141	20230921	165300	214456100	9680	9680	9680	9680	0
142	20230921	165200	214456100	9680	9680	9680	9680	0
143	20230921	165100	214456100	9680	9680	9680	9680	0
144	20230921	165000	214456100	9680	9680	9680	9680	0
145	20230921	164900	214456100	9680	9680	9680	9680	0
146	20230921	164800	214456100	9680	9680	9680	9680	0
147	20230921	164700	214456100	9680	9680	9680	9680	0
148	20230921	164600	214456100	9680	9680	9680	9680	0
149	20230921	164500	214456100	9680	9680	9680	9680	0
150	20230921	164400	214456100	9680	9680	9680	9680	0
151	20230921	164300	214456100	9680	9680	9680	9680	0
152	20230921	164200	214456100	9680	9680	9680	9680	187
153	20230921	164100	214456100	9680	9680	9680	9680	0
154	20230921	164000	214456100	9680	9680	9680	9680	0
155	20230921	163900	214456100	9680	9680	9680	9680	0
156	20230921	163800	214456100	9680	9680	9680	9680	0
157	20230921	163700	214456100	9680	9680	9680	9680	0
158	20230921	163600	214456100	9680	9680	9680	9680	0
159	20230921	163500	214456100	9680	9680	9680	9680	0
160	20230921	163400	214456100	9680	9680	9680	9680	0
161	20230921	163300	214456100	9680	9680	9680	9680	0
162	20230921	163200	214456100	9680	9680	9680	9680	0
163	20230921	163100	214456100	9680	9680	9680	9680	0
164	20230921	163000	214456100	9680	9680	9680	9680	0
165	20230921	162900	214456100	9680	9680	9680	9680	0
166	20230921	162800	214456100	9680	9680	9680	9680	0
167	20230921	162700	214456100	9680	9680	9680	9680	0
168	20230921	162600	214456100	9680	9680	9680	9680	0
169	20230921	162500	214456100	9680	9680	9680	9680	0
170	20230921	162400	214456100	9680	9680	9680	9680	0
171	20230921	162300	214456100	9680	9680	9680	9680	0
172	20230921	162200	214456100	9680	9680	9680	9680	0
173	20230921	162100	214456100	9680	9680	9680	9680	0
174	20230921	162000	214456100	9680	9680	9680	9680	0
175	20230921	161900	214456100	9680	9680	9680	9680	0
176	20230921	161800	214456100	9680	9680	9680	9680	0
177	20230921	161700	214456100	9680	9680	9680	9680	0
178	20230921	161600	214456100	9680	9680	9680	9680	0
179	20230921	161500	214456100	9680	9680	9680	9680	0
180	20230921	161400	214456100	9680	9680	9680	9680	0
181	20230921	161300	214456100	9680	9680	9680	9680	0
182	20230921	161200	214456100	9680	9680	9680	9680	187
183	20230921	161100	214456100	9680	9680	9680	9680	0
184	20230921	161000	214456100	9680	9680	9680	9680	0
185	20230921	160900	214456100	9680	9680	9680	9680	0
186	20230921	160800	214456100	9680	9680	9680	9680	0
187	20230921	160700	214456100	9680	9680	9680	9680	0
188	20230921	160600	214456100	9680	9680	9680	9680	0
189	20230921	160500	214456100	9680	9680	9680	9680	0
190	20230921	160400	214456100	9680	9680	9680	9680	0
191	20230921	160300	214456100	9680	9680	9680	9680	0
192	20230921	160200	214456100	9680	9680	9680	9680	0
193	20230921	160100	214456100	9680	9680	9680	9680	0
194	20230921	160000	214456100	9680	9680	9680	9680	0
195	20230921	155900	214456100	9680	9680	9680	9680	0
196	20230921	155800	214456100	9680	9680	9680	9680	0
197	20230921	155700	214456100	9680	9680	9680	9680	0
198	20230921	155600	214456100	9680	9680	9680	9680	0
199	20230921	155500	214456100	9680	9680	9680	9680	0
200	20230921	155400	214456100	9680	9680	9680	9680	0
201	20230921	155300	214456100	9680	9680	9680	9680	0
202	20230921	155200	214456100	9680	9680	9680	9680	0
203	20230921	155100	214456100	9680	9680	9680	9680	0
204	20230921	155000	214456100	9680	9680	9680	9680	0
205	20230921	154900	214456100	9680	9680	9680	9680	0
206	20230921	154800	214456100	9680	9680	9680	9680	0
207	20230921	154700	214456100	9680	9680	9680	9680	0
208	20230921	154600	214456100	9680	9680	9680	9680	0
209	20230921	154500	214456100	9680	9680	9680	9680	0
210	20230921	154400	214456100	9680	9680	9680	9680	0
211	20230921	154300	214456100	9680	9680	9680	9680	0
212	20230921	154200	214456100	9680	9680	9680	9680	187
213	20230921	154100	214456100	9680	9680	9680	9680	0
214	20230921	154000	214456100	9680	9680	9680	9680	0
215	20230921	153900	214456100	9680	9680	9680	9680	0
216	20230921	153800	214456100	9680	9680	9680	9680	0
217	20230921	153700	214456100	9680	9680	9680	9680	0
218	20230921	153600	214456100	9680	9680	9680	9680	0
219	20230921	153500	214456100	9680	9680	9680	9680	0
220	20230921	153400	214456100	9680	9680	9680	9680	0
221	20230921	153300	214456100	9680	9680	9680	9680	0
222	20230921	153200	214456100	9680	9680	9680	9680	0
223	20230921	153100	214456100	9680	9680	9680	9680	0
224	20230921	153000	214456100	9680	9680	9680	9680	187
225	20230921	152900	212645940	9680	9680	9680	9680	0
226	20230921	152800	212645940	9680	9680	9680	9680	0
227	20230921	152700	212645940	9680	9680	9680	9680	0
228	20230921	152600	212645940	9680	9680	9680	9680	0
229	20230921	152500	212645940	9680	9680	9680	9680	0
230	20230921	152400	212645940	9680	9680	9680	9680	0
231	20230921	152300	212645940	9680	9680	9680	9680	0
232	20230921	152200	212645940	9680	9680	9680	9680	0
233	20230921	152100	212645940	9680	9680	9680	9680	0
234	20230921	152000	212645940	9680	9680	9680	9680	0
235	20230921	151900	212645940	9680	9680	9680	9680	10
236	20230921	151800	212549140	9680	9680	9680	9680	20
237	20230921	151700	212355540	9680	9680	9680	9680	50
238	20230921	151600	211871540	9680	9680	9680	9680	0
239	20230921	151500	211871540	9680	9680	9680	9680	1
240	20230921	151400	211861860	9680	9680	9680	9680	200
241	20230921	151300	209925860	9640	9640	9640	9640	1
242	20230921	151200	209916220	9630	9630	9630	9630	0
243	20230921	151100	209916220	9630	9630	9630	9630	0
244	20230921	151000	209916220	9630	9630	9630	9630	1
245	20230921	150900	209906590	9650	9650	9650	9650	0
246	20230921	150800	209906590	9650	9650	9650	9650	0
247	20230921	150700	209906590	9650	9650	9650	9650	0
248	20230921	150600	209906590	9650	9650	9650	9650	0
249	20230921	150500	209906590	9650	9650	9650	9650	1000
250	20230921	150400	200256590	9600	9620	9620	9600	797
251	20230921	150300	192599740	9610	9610	9610	9610	0
252	20230921	150200	192599740	9610	9610	9610	9610	0
253	20230921	150100	192599740	9610	9610	9610	9610	100
254	20230921	150000	191638740	9610	9620	9620	9610	100
255	20230921	145900	190677580	9630	9630	9630	9630	0
256	20230921	145800	190677580	9630	9610	9630	9610	109
257	20230921	145700	189630070	9620	9620	9620	9620	188
258	20230921	145600	187821510	9620	9620	9620	9620	0
259	20230921	145500	187821510	9620	9620	9620	9620	0
260	20230921	145400	187821510	9620	9620	9620	9620	112
261	20230921	145300	186744070	9650	9650	9650	9650	0
262	20230921	145200	186744070	9650	9650	9650	9650	0
263	20230921	145100	186744070	9650	9650	9650	9650	0
264	20230921	145000	186744070	9650	9630	9650	9630	3
265	20230921	144900	186715160	9620	9620	9620	9620	0
266	20230921	144800	186715160	9620	9630	9630	9620	435
267	20230921	144700	182530420	9630	9630	9630	9630	1
268	20230921	144600	182520790	9630	9630	9630	9630	40
269	20230921	144500	182135590	9630	9640	9640	9630	80
270	20230921	144400	181364490	9630	9630	9630	9630	0
271	20230921	144300	181364490	9630	9640	9640	9630	775
272	20230921	144200	173895610	9640	9640	9640	9640	3
273	20230921	144100	173866690	9640	9640	9640	9640	3
274	20230921	144000	173837770	9650	9650	9650	9650	874
275	20230921	143900	165403670	9650	9650	9650	9650	7
276	20230921	143800	165336120	9660	9660	9660	9660	0
277	20230921	143700	165336120	9660	9660	9660	9660	1
278	20230921	143600	165326460	9650	9650	9650	9650	0
279	20230921	143500	165326460	9650	9650	9650	9650	0
280	20230921	143400	165326460	9650	9650	9650	9650	0
281	20230921	143300	165326460	9650	9650	9650	9650	0
282	20230921	143200	165326460	9650	9650	9650	9650	0
283	20230921	143100	165326460	9650	9660	9660	9650	256
284	20230921	143000	162855030	9660	9660	9660	9660	0
285	20230921	142900	162855030	9660	9660	9660	9660	0
286	20230921	142800	162855030	9660	9660	9660	9660	35
287	20230921	142700	162516930	9660	9660	9660	9660	20
288	20230921	142600	162323730	9650	9650	9650	9650	0
289	20230921	142500	162323730	9650	9650	9650	9650	0
290	20230921	142400	162323730	9650	9650	9650	9650	1
291	20230921	142300	162314080	9650	9650	9650	9650	0
292	20230921	142200	162314080	9650	9650	9650	9650	0
293	20230921	142100	162314080	9650	9650	9650	9650	0
294	20230921	142000	162314080	9650	9650	9650	9650	0
295	20230921	141900	162314080	9650	9650	9650	9650	0
296	20230921	141800	162314080	9650	9650	9650	9650	0
297	20230921	141700	162314080	9650	9650	9650	9650	0
298	20230921	141600	162314080	9650	9650	9650	9650	0
299	20230921	141500	162314080	9650	9650	9650	9650	0
300	20230921	141400	162314080	9650	9650	9650	9650	0
301	20230921	141300	162314080	9650	9650	9650	9650	0
302	20230921	141200	162314080	9650	9650	9650	9650	0
303	20230921	141100	162314080	9650	9650	9650	9650	0
304	20230921	141000	162314080	9650	9650	9650	9650	2
305	20230921	140900	162294780	9650	9650	9650	9650	0
306	20230921	140800	162294780	9650	9650	9650	9650	290
307	20230921	140700	159496280	9650	9650	9650	9650	218
308	20230921	140600	157392580	9660	9660	9660	9660	0
309	20230921	140500	157392580	9660	9660	9660	9660	783
310	20230921	140400	149828800	9680	9680	9680	9680	0
311	20230921	140300	149828800	9680	9680	9680	9680	1
312	20230921	140200	149819120	9680	9680	9680	9680	10
313	20230921	140100	149722320	9660	9660	9660	9660	0
314	20230921	140000	149722320	9660	9660	9660	9660	203
315	20230921	135900	147761340	9670	9670	9670	9670	0
316	20230921	135800	147761340	9670	9670	9670	9670	0
317	20230921	135700	147761340	9670	9670	9670	9670	0
318	20230921	135600	147761340	9670	9670	9670	9670	0
319	20230921	135500	147761340	9670	9670	9670	9670	0
320	20230921	135400	147761340	9670	9670	9670	9670	7
321	20230921	135300	147693650	9670	9670	9670	9670	0
322	20230921	135200	147693650	9670	9670	9670	9670	0
323	20230921	135100	147693650	9670	9670	9670	9670	60
324	20230921	135000	147113450	9670	9670	9670	9670	0
325	20230921	134900	147113450	9670	9670	9670	9670	94
326	20230921	134800	146204470	9670	9670	9670	9670	0
327	20230921	134700	146204470	9670	9670	9670	9670	0
328	20230921	134600	146204470	9670	9670	9670	9670	0
329	20230921	134500	146204470	9670	9670	9670	9670	106
330	20230921	134400	145179450	9670	9670	9670	9670	295
331	20230921	134300	142326800	9670	9670	9670	9670	0
332	20230921	134200	142326800	9670	9670	9670	9670	0
333	20230921	134100	142326800	9670	9670	9670	9670	3
334	20230921	134000	142297790	9660	9660	9660	9660	0
335	20230921	133900	142297790	9660	9660	9660	9660	3
336	20230921	133800	142268810	9670	9670	9670	9670	0
337	20230921	133700	142268810	9670	9670	9670	9670	0
338	20230921	133600	142268810	9670	9670	9670	9670	0
339	20230921	133500	142268810	9670	9670	9670	9670	0
340	20230921	133400	142268810	9670	9670	9670	9670	10
341	20230921	133300	142172110	9670	9670	9670	9670	0
342	20230921	133200	142172110	9670	9670	9670	9670	0
343	20230921	133100	142172110	9670	9670	9670	9670	1
344	20230921	133000	142162440	9670	9670	9670	9670	0
345	20230921	132900	142162440	9670	9660	9670	9660	4
346	20230921	132800	142123790	9660	9660	9660	9660	3
347	20230921	132700	142094810	9660	9660	9660	9660	3
348	20230921	132600	142065830	9670	9670	9670	9670	100
349	20230921	132500	141098830	9660	9660	9660	9660	0
350	20230921	132400	141098830	9660	9660	9660	9660	3
351	20230921	132300	141069850	9670	9670	9670	9670	0
352	20230921	132200	141069850	9670	9670	9670	9670	0
353	20230921	132100	141069850	9670	9670	9670	9670	5
354	20230921	132000	141021500	9660	9660	9660	9660	4
355	20230921	131900	140982860	9660	9660	9660	9660	0
356	20230921	131800	140982860	9660	9660	9660	9660	0
357	20230921	131700	140982860	9660	9660	9660	9660	4
358	20230921	131600	140944220	9660	9660	9660	9660	4
359	20230921	131500	140905580	9650	9650	9650	9650	9
360	20230921	131400	140818730	9660	9660	9660	9660	50
361	20230921	131300	140335730	9660	9660	9660	9660	30
362	20230921	131200	140045930	9660	9660	9660	9660	0
363	20230921	131100	140045930	9660	9660	9660	9660	12
364	20230921	131000	139930010	9650	9660	9660	9650	541
365	20230921	130900	134704060	9670	9670	9670	9670	0
366	20230921	130800	134704060	9670	9670	9670	9670	0
367	20230921	130700	134704060	9670	9670	9670	9670	0
368	20230921	130600	134704060	9670	9670	9670	9670	0
369	20230921	130500	134704060	9670	9670	9670	9670	0
370	20230921	130400	134704060	9670	9670	9670	9670	0
371	20230921	130300	134704060	9670	9670	9670	9670	527
372	20230921	130200	129607970	9670	9670	9670	9670	0
373	20230921	130100	129607970	9670	9670	9670	9670	0
374	20230921	130000	129607970	9670	9670	9670	9670	0
375	20230921	125900	129607970	9670	9670	9670	9670	0
376	20230921	125800	129607970	9670	9670	9670	9670	0
377	20230921	125700	129607970	9670	9670	9670	9670	66
378	20230921	125600	128969750	9670	9670	9670	9670	766
379	20230921	125500	121562530	9680	9680	9680	9680	0
380	20230921	125400	121562530	9680	9680	9680	9680	0
381	20230921	125300	121562530	9680	9680	9680	9680	0
382	20230921	125200	121562530	9680	9680	9680	9680	0
383	20230921	125100	121562530	9680	9680	9680	9680	0
384	20230921	125000	121562530	9680	9680	9680	9680	0
385	20230921	124900	121562530	9680	9690	9700	9680	223
386	20230921	124800	119401800	9700	9700	9700	9700	0
387	20230921	124700	119401800	9700	9700	9700	9700	0
388	20230921	124600	119401800	9700	9700	9700	9700	0
389	20230921	124500	119401800	9700	9700	9700	9700	0
390	20230921	124400	119401800	9700	9700	9700	9700	0
391	20230921	124300	119401800	9700	9700	9700	9700	0
392	20230921	124200	119401800	9700	9700	9700	9700	0
393	20230921	124100	119401800	9700	9700	9700	9700	0
394	20230921	124000	119401800	9700	9700	9700	9700	600
395	20230921	123900	113581800	9700	9700	9700	9700	0
396	20230921	123800	113581800	9700	9700	9700	9700	0
397	20230921	123700	113581800	9700	9700	9700	9700	0
398	20230921	123600	113581800	9700	9700	9700	9700	1
399	20230921	123500	113572100	9670	9670	9670	9670	0
400	20230921	123400	113572100	9670	9670	9670	9670	0
401	20230921	123300	113572100	9670	9670	9670	9670	219
402	20230921	123200	111454370	9670	9670	9670	9670	0
403	20230921	123100	111454370	9670	9670	9670	9670	0
404	20230921	123000	111454370	9670	9670	9670	9670	0
405	20230921	122900	111454370	9670	9670	9670	9670	1
406	20230921	122800	111444700	9700	9700	9700	9700	98
407	20230921	122700	110494100	9700	9700	9700	9700	103
408	20230921	122600	109495000	9670	9670	9670	9670	140
409	20230921	122500	108141200	9670	9670	9670	9670	0
410	20230921	122400	108141200	9670	9670	9670	9670	0
411	20230921	122300	108141200	9670	9670	9670	9670	60
412	20230921	122200	107561000	9670	9670	9670	9670	0
413	20230921	122100	107561000	9670	9670	9670	9670	0
414	20230921	122000	107561000	9670	9670	9670	9670	0
415	20230921	121900	107561000	9670	9670	9670	9670	0
416	20230921	121800	107561000	9670	9670	9670	9670	0
417	20230921	121700	107561000	9670	9670	9670	9670	20
418	20230921	121600	107367600	9680	9680	9680	9680	0
419	20230921	121500	107367600	9680	9680	9680	9680	20
420	20230921	121400	107174000	9680	9680	9680	9680	0
421	20230921	121300	107174000	9680	9680	9680	9680	10
422	20230921	121200	107077200	9680	9680	9680	9680	0
423	20230921	121100	107077200	9680	9680	9680	9680	0
424	20230921	121000	107077200	9680	9680	9680	9680	5
425	20230921	120900	107028800	9670	9670	9670	9670	0
426	20230921	120800	107028800	9670	9670	9670	9670	0
427	20230921	120700	107028800	9670	9670	9670	9670	0
428	20230921	120600	107028800	9670	9670	9670	9670	0
429	20230921	120500	107028800	9670	9670	9670	9670	154
430	20230921	120400	105539620	9680	9680	9680	9680	474
431	20230921	120300	100951300	9690	9690	9690	9690	0
432	20230921	120200	100951300	9690	9690	9690	9690	0
433	20230921	120100	100951300	9690	9690	9690	9690	0
434	20230921	120000	100951300	9690	9690	9690	9690	0
435	20230921	115900	100951300	9690	9690	9690	9690	352
436	20230921	115800	97540420	9690	9690	9690	9690	0
437	20230921	115700	97540420	9690	9690	9690	9690	0
438	20230921	115600	97540420	9690	9690	9690	9690	0
439	20230921	115500	97540420	9690	9690	9690	9690	0
440	20230921	115400	97540420	9690	9690	9690	9690	0
441	20230921	115300	97540420	9690	9690	9690	9690	0
442	20230921	115200	97540420	9690	9690	9690	9690	158
443	20230921	115100	96009400	9680	9690	9690	9680	284
444	20230921	115000	93257480	9690	9690	9690	9690	0
445	20230921	114900	93257480	9690	9700	9700	9690	244
446	20230921	114800	90893080	9700	9700	9700	9700	0
447	20230921	114700	90893080	9700	9700	9700	9700	882
448	20230921	114600	82337680	9700	9700	9700	9700	0
449	20230921	114500	82337680	9700	9700	9700	9700	1
450	20230921	114400	82327980	9710	9710	9710	9710	20
451	20230921	114300	82133780	9710	9710	9710	9710	0
452	20230921	114200	82133780	9710	9710	9710	9710	0
453	20230921	114100	82133780	9710	9710	9710	9710	10
454	20230921	114000	82036680	9710	9710	9710	9710	40
455	20230921	113900	81648280	9710	9710	9710	9710	10
456	20230921	113800	81551180	9710	9710	9720	9710	25
457	20230921	113700	81308390	9710	9710	9710	9710	0
458	20230921	113600	81308390	9710	9710	9710	9710	0
459	20230921	113500	81308390	9710	9710	9710	9710	70
460	20230921	113400	80628690	9720	9720	9720	9720	0
461	20230921	113300	80628690	9720	9720	9720	9720	2
462	20230921	113200	80609250	9710	9710	9710	9710	0
463	20230921	113100	80609250	9710	9710	9710	9710	227
464	20230921	113000	78405080	9720	9720	9720	9720	90
465	20230921	112900	77530280	9720	9720	9720	9720	0
466	20230921	112800	77530280	9720	9720	9720	9720	0
467	20230921	112700	77530280	9720	9720	9720	9720	109
468	20230921	112600	76470800	9730	9730	9730	9730	1
469	20230921	112500	76461070	9730	9730	9730	9730	69
470	20230921	112400	75789700	9740	9740	9740	9740	0
471	20230921	112300	75789700	9740	9740	9740	9740	25
472	20230921	112200	75546200	9740	9740	9740	9740	0
473	20230921	112100	75546200	9740	9740	9740	9740	0
474	20230921	112000	75546200	9740	9740	9740	9740	0
475	20230921	111900	75546200	9740	9740	9740	9740	0
476	20230921	111800	75546200	9740	9740	9740	9740	0
477	20230921	111700	75546200	9740	9740	9740	9740	10
478	20230921	111600	75448800	9750	9750	9750	9750	0
479	20230921	111500	75448800	9750	9750	9750	9750	3
480	20230921	111400	75419550	9750	9750	9750	9750	0
481	20230921	111300	75419550	9750	9750	9750	9750	5
482	20230921	111200	75370800	9750	9750	9750	9750	0
483	20230921	111100	75370800	9750	9750	9750	9750	0
484	20230921	111000	75370800	9750	9750	9750	9750	0
485	20230921	110900	75370800	9750	9750	9750	9750	0
486	20230921	110800	75370800	9750	9780	9780	9750	14
487	20230921	110700	75234270	9750	9750	9750	9750	5
488	20230921	110600	75185520	9780	9780	9780	9780	0
489	20230921	110500	75185520	9780	9780	9780	9780	0
490	20230921	110400	75185520	9780	9780	9780	9780	0
491	20230921	110300	75185520	9780	9780	9780	9780	0
492	20230921	110200	75185520	9780	9780	9780	9780	7
493	20230921	110100	75117060	9780	9780	9780	9780	1
494	20230921	110000	75107280	9720	9720	9720	9720	0
495	20230921	105900	75107280	9720	9730	9730	9720	2
496	20230921	105800	75087830	9720	9720	9720	9720	0
497	20230921	105700	75087830	9720	9720	9720	9720	0
498	20230921	105600	75087830	9720	9720	9720	9720	0
499	20230921	105500	75087830	9720	9720	9720	9720	1
500	20230921	105400	75078110	9710	9710	9710	9710	0
501	20230921	105300	75078110	9710	9710	9710	9710	0
502	20230921	105200	75078110	9710	9760	9780	9710	1003
503	20230921	105100	65320700	9750	9750	9750	9750	0
504	20230921	105000	65320700	9750	9750	9750	9750	2
505	20230921	104900	65301200	9760	9750	9760	9740	26
506	20230921	104800	65047550	9740	9740	9740	9740	0
507	20230921	104700	65047550	9740	9740	9740	9740	0
508	20230921	104600	65047550	9740	9740	9740	9740	0
509	20230921	104500	65047550	9740	9740	9740	9740	0
510	20230921	104400	65047550	9740	9740	9740	9740	0
511	20230921	104300	65047550	9740	9740	9740	9740	0
512	20230921	104200	65047550	9740	9740	9740	9740	1
513	20230921	104100	65037810	9770	9770	9770	9770	0
514	20230921	104000	65037810	9770	9770	9770	9770	0
515	20230921	103900	65037810	9770	9770	9770	9770	0
516	20230921	103800	65037810	9770	9770	9770	9770	0
517	20230921	103700	65037810	9770	9770	9770	9770	2
518	20230921	103600	65018270	9770	9770	9770	9770	600
519	20230921	103500	59156270	9770	9770	9770	9770	0
520	20230921	103400	59156270	9770	9770	9770	9770	1
521	20230921	103300	59146500	9710	9710	9710	9710	0
522	20230921	103200	59146500	9710	9710	9710	9710	0
523	20230921	103100	59146500	9710	9710	9710	9710	0
524	20230921	103000	59146500	9710	9720	9720	9710	50
525	20230921	102900	58660780	9770	9770	9770	9770	0
526	20230921	102800	58660780	9770	9770	9770	9770	0
527	20230921	102700	58660780	9770	9770	9770	9770	0
528	20230921	102600	58660780	9770	9770	9770	9770	1
529	20230921	102500	58651010	9770	9770	9770	9770	0
530	20230921	102400	58651010	9770	9770	9770	9770	0
531	20230921	102300	58651010	9770	9770	9770	9770	1
532	20230921	102200	58641240	9710	9710	9710	9710	656
533	20230921	102100	52271480	9710	9750	9750	9710	131
534	20230921	102000	50995430	9750	9750	9750	9750	0
535	20230921	101900	50995430	9750	9750	9750	9750	1
536	20230921	101800	50985680	9750	9750	9750	9750	10
537	20230921	101700	50888180	9770	9720	9770	9720	25
538	20230921	101600	50644430	9720	9750	9750	9720	698
539	20230921	101500	43851250	9750	9750	9750	9750	0
540	20230921	101400	43851250	9750	9750	9750	9750	16
541	20230921	101300	43695250	9750	9750	9750	9750	2
542	20230921	101200	43675750	9750	9750	9750	9750	206
543	20230921	101100	41667250	9800	9800	9800	9800	0
544	20230921	101000	41667250	9800	9800	9800	9800	0
545	20230921	100900	41667250	9800	9800	9800	9800	0
546	20230921	100800	41667250	9800	9750	9800	9740	572
547	20230921	100700	36090100	9810	9810	9810	9810	0
548	20230921	100600	36090100	9810	9810	9810	9810	0
549	20230921	100500	36090100	9810	9810	9810	9810	1
550	20230921	100400	36080290	9810	9810	9810	9810	0
551	20230921	100300	36080290	9810	9770	9810	9760	850
552	20230921	100200	27776730	9770	9770	9770	9770	66
553	20230921	100100	27131910	9770	9770	9770	9770	4
554	20230921	100000	27092830	9830	9830	9830	9830	6
555	20230921	095900	27033850	9770	9770	9770	9770	0
556	20230921	095800	27033850	9770	9770	9770	9770	0
557	20230921	095700	27033850	9770	9770	9770	9770	0
558	20230921	095600	27033850	9770	9780	9780	9770	25
559	20230921	095500	26789500	9770	9770	9770	9770	0
560	20230921	095400	26789500	9770	9780	9780	9770	500
561	20230921	095300	21901840	9780	9780	9780	9780	0
562	20230921	095200	21901840	9780	9780	9780	9780	0
563	20230921	095100	21901840	9780	9780	9780	9780	0
564	20230921	095000	21901840	9780	9780	9780	9780	0
565	20230921	094900	21901840	9780	9790	9790	9780	120
566	20230921	094800	20728230	9790	9790	9790	9790	0
567	20230921	094700	20728230	9790	9790	9790	9790	2
568	20230921	094600	20708650	9780	9780	9780	9780	0
569	20230921	094500	20708650	9780	9780	9780	9780	152
570	20230921	094400	19222090	9790	9790	9790	9790	0
571	20230921	094300	19222090	9790	9790	9790	9790	13
572	20230921	094200	19094820	9790	9790	9790	9790	0
573	20230921	094100	19094820	9790	9800	9800	9790	565
574	20230921	094000	13560160	9800	9800	9800	9800	0
575	20230921	093900	13560160	9800	9800	9800	9800	0
576	20230921	093800	13560160	9800	9800	9800	9800	80
577	20230921	093700	12776160	9800	9800	9800	9800	0
578	20230921	093600	12776160	9800	9800	9800	9800	0
579	20230921	093500	12776160	9800	9800	9800	9800	0
580	20230921	093400	12776160	9800	9800	9800	9800	0
581	20230921	093300	12776160	9800	9800	9800	9800	0
582	20230921	093200	12776160	9800	9850	9850	9800	413
583	20230921	093100	8708360	9850	9850	9850	9850	1
584	20230921	093000	8698510	9800	9810	9810	9800	286
585	20230921	092900	5894820	9810	9810	9810	9810	3
586	20230921	092800	5865390	9810	9810	9810	9810	0
587	20230921	092700	5865390	9810	9810	9810	9810	4
588	20230921	092600	5826150	9810	9810	9810	9810	0
589	20230921	092500	5826150	9810	9810	9810	9810	0
590	20230921	092400	5826150	9810	9810	9810	9810	0
591	20230921	092300	5826150	9810	9810	9810	9810	0
592	20230921	092200	5826150	9810	9810	9810	9810	40
593	20230921	092100	5433750	9860	9860	9860	9860	0
594	20230921	092000	5433750	9860	9860	9860	9860	0
595	20230921	091900	5433750	9860	9860	9860	9860	53
596	20230921	091800	4911170	9850	9850	9850	9850	0
597	20230921	091700	4911170	9850	9850	9850	9850	0
598	20230921	091600	4911170	9850	9850	9850	9850	0
599	20230921	091500	4911170	9850	9850	9850	9850	0
600	20230921	091400	4911170	9850	9850	9850	9850	10
601	20230921	091300	4812670	9780	9780	9780	9780	0
602	20230921	091200	4812670	9780	9780	9780	9780	0
603	20230921	091100	4812670	9780	9780	9780	9780	0
604	20230921	091000	4812670	9780	9780	9780	9780	0
605	20230921	090900	4812670	9780	9780	9780	9780	0
606	20230921	090800	4812670	9780	9780	9780	9780	27
607	20230921	090700	4548610	9780	9780	9780	9780	0
608	20230921	090600	4548610	9780	9800	9810	9780	197
609	20230921	090500	2619100	9810	9810	9810	9810	4
610	20230921	090400	2579860	9820	9830	9830	9820	6
611	20230921	090300	2520900	9850	9850	9850	9850	0
612	20230921	090200	2520900	9850	9850	9850	9850	0
613	20230921	090100	2520900	9850	9850	9850	9850	0
614	20230921	090000	2520900	9850	9770	9850	9770	258