KissMeData/318410/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	203600	280476240	9760	9760	9760	9760	217
3	20230912	203500	280476240	9760	9760	9760	9760	0
4	20230912	203400	280476240	9760	9760	9760	9760	0
5	20230912	203300	280476240	9760	9760	9760	9760	0
6	20230912	203200	280476240	9760	9760	9760	9760	0
7	20230912	203100	280476240	9760	9760	9760	9760	0
8	20230912	203000	280476240	9760	9760	9760	9760	0
9	20230912	202900	280476240	9760	9760	9760	9760	0
10	20230912	202800	280476240	9760	9760	9760	9760	0
11	20230912	202700	280476240	9760	9760	9760	9760	0
12	20230912	202600	280476240	9760	9760	9760	9760	0
13	20230912	202500	280476240	9760	9760	9760	9760	0
14	20230912	202400	280476240	9760	9760	9760	9760	0
15	20230912	202300	280476240	9760	9760	9760	9760	0
16	20230912	202200	280476240	9760	9760	9760	9760	0
17	20230912	202100	280476240	9760	9760	9760	9760	0
18	20230912	202000	280476240	9760	9760	9760	9760	0
19	20230912	201900	280476240	9760	9760	9760	9760	0
20	20230912	201800	280476240	9760	9760	9760	9760	0
21	20230912	201700	280476240	9760	9760	9760	9760	0
22	20230912	201600	280476240	9760	9760	9760	9760	0
23	20230912	201500	280476240	9760	9760	9760	9760	0
24	20230912	201400	280476240	9760	9760	9760	9760	0
25	20230912	201300	280476240	9760	9760	9760	9760	0
26	20230912	201200	280476240	9760	9760	9760	9760	0
27	20230912	201100	280476240	9760	9760	9760	9760	0
28	20230912	201000	280476240	9760	9760	9760	9760	0
29	20230912	200900	280476240	9760	9760	9760	9760	0
30	20230912	200800	280476240	9760	9760	9760	9760	0
31	20230912	200700	280476240	9760	9760	9760	9760	0
32	20230912	200600	280476240	9760	9760	9760	9760	217
33	20230912	200500	280476240	9760	9760	9760	9760	0
34	20230912	200400	280476240	9760	9760	9760	9760	0
35	20230912	200300	280476240	9760	9760	9760	9760	0
36	20230912	200200	280476240	9760	9760	9760	9760	0
37	20230912	200100	280476240	9760	9760	9760	9760	0
38	20230912	200000	280476240	9760	9760	9760	9760	0
39	20230912	195900	280476240	9760	9760	9760	9760	0
40	20230912	195800	280476240	9760	9760	9760	9760	0
41	20230912	195700	280476240	9760	9760	9760	9760	0
42	20230912	195600	280476240	9760	9760	9760	9760	0
43	20230912	195500	280476240	9760	9760	9760	9760	0
44	20230912	195400	280476240	9760	9760	9760	9760	0
45	20230912	195300	280476240	9760	9760	9760	9760	0
46	20230912	195200	280476240	9760	9760	9760	9760	0
47	20230912	195100	280476240	9760	9760	9760	9760	0
48	20230912	195000	280476240	9760	9760	9760	9760	0
49	20230912	194900	280476240	9760	9760	9760	9760	0
50	20230912	194800	280476240	9760	9760	9760	9760	0
51	20230912	194700	280476240	9760	9760	9760	9760	0
52	20230912	194600	280476240	9760	9760	9760	9760	0
53	20230912	194500	280476240	9760	9760	9760	9760	0
54	20230912	194400	280476240	9760	9760	9760	9760	0
55	20230912	194300	280476240	9760	9760	9760	9760	0
56	20230912	194200	280476240	9760	9760	9760	9760	0
57	20230912	194100	280476240	9760	9760	9760	9760	0
58	20230912	194000	280476240	9760	9760	9760	9760	0
59	20230912	193900	280476240	9760	9760	9760	9760	0
60	20230912	193800	280476240	9760	9760	9760	9760	0
61	20230912	193700	280476240	9760	9760	9760	9760	0
62	20230912	193600	280476240	9760	9760	9760	9760	217
63	20230912	193500	280476240	9760	9760	9760	9760	0
64	20230912	193400	280476240	9760	9760	9760	9760	0
65	20230912	193300	280476240	9760	9760	9760	9760	0
66	20230912	193200	280476240	9760	9760	9760	9760	0
67	20230912	193100	280476240	9760	9760	9760	9760	0
68	20230912	193000	280476240	9760	9760	9760	9760	0
69	20230912	192900	280476240	9760	9760	9760	9760	0
70	20230912	192800	280476240	9760	9760	9760	9760	0
71	20230912	192700	280476240	9760	9760	9760	9760	0
72	20230912	192600	280476240	9760	9760	9760	9760	0
73	20230912	192500	280476240	9760	9760	9760	9760	0
74	20230912	192400	280476240	9760	9760	9760	9760	0
75	20230912	192300	280476240	9760	9760	9760	9760	0
76	20230912	192200	280476240	9760	9760	9760	9760	0
77	20230912	192100	280476240	9760	9760	9760	9760	0
78	20230912	192000	280476240	9760	9760	9760	9760	0
79	20230912	191900	280476240	9760	9760	9760	9760	0
80	20230912	191800	280476240	9760	9760	9760	9760	0
81	20230912	191700	280476240	9760	9760	9760	9760	0
82	20230912	191600	280476240	9760	9760	9760	9760	0
83	20230912	191500	280476240	9760	9760	9760	9760	0
84	20230912	191400	280476240	9760	9760	9760	9760	0
85	20230912	191300	280476240	9760	9760	9760	9760	0
86	20230912	191200	280476240	9760	9760	9760	9760	0
87	20230912	191100	280476240	9760	9760	9760	9760	0
88	20230912	191000	280476240	9760	9760	9760	9760	0
89	20230912	190900	280476240	9760	9760	9760	9760	0
90	20230912	190800	280476240	9760	9760	9760	9760	0
91	20230912	190700	280476240	9760	9760	9760	9760	0
92	20230912	190600	280476240	9760	9760	9760	9760	217
93	20230912	190500	280476240	9760	9760	9760	9760	0
94	20230912	190400	280476240	9760	9760	9760	9760	0
95	20230912	190300	280476240	9760	9760	9760	9760	0
96	20230912	190200	280476240	9760	9760	9760	9760	0
97	20230912	190100	280476240	9760	9760	9760	9760	0
98	20230912	190000	280476240	9760	9760	9760	9760	0
99	20230912	185900	280476240	9760	9760	9760	9760	0
100	20230912	185800	280476240	9760	9760	9760	9760	0
101	20230912	185700	280476240	9760	9760	9760	9760	0
102	20230912	185600	280476240	9760	9760	9760	9760	0
103	20230912	185500	280476240	9760	9760	9760	9760	0
104	20230912	185400	280476240	9760	9760	9760	9760	0
105	20230912	185300	280476240	9760	9760	9760	9760	0
106	20230912	185200	280476240	9760	9760	9760	9760	0
107	20230912	185100	280476240	9760	9760	9760	9760	0
108	20230912	185000	280476240	9760	9760	9760	9760	0
109	20230912	184900	280476240	9760	9760	9760	9760	0
110	20230912	184800	280476240	9760	9760	9760	9760	0
111	20230912	184700	280476240	9760	9760	9760	9760	0
112	20230912	184600	280476240	9760	9760	9760	9760	0
113	20230912	184500	280476240	9760	9760	9760	9760	0
114	20230912	184400	280476240	9760	9760	9760	9760	0
115	20230912	184300	280476240	9760	9760	9760	9760	0
116	20230912	184200	280476240	9760	9760	9760	9760	0
117	20230912	184100	280476240	9760	9760	9760	9760	0
118	20230912	184000	280476240	9760	9760	9760	9760	0
119	20230912	183900	280476240	9760	9760	9760	9760	0
120	20230912	183800	280476240	9760	9760	9760	9760	0
121	20230912	183700	280476240	9760	9760	9760	9760	0
122	20230912	183600	280476240	9760	9760	9760	9760	217
123	20230912	183500	280476240	9760	9760	9760	9760	0
124	20230912	183400	280476240	9760	9760	9760	9760	0
125	20230912	183300	280476240	9760	9760	9760	9760	0
126	20230912	183200	280476240	9760	9760	9760	9760	0
127	20230912	183100	280476240	9760	9760	9760	9760	0
128	20230912	183000	280476240	9760	9760	9760	9760	0
129	20230912	182900	280476240	9760	9760	9760	9760	0
130	20230912	182800	280476240	9760	9760	9760	9760	0
131	20230912	182700	280476240	9760	9760	9760	9760	0
132	20230912	182600	280476240	9760	9760	9760	9760	0
133	20230912	182500	280476240	9760	9760	9760	9760	0
134	20230912	182400	280476240	9760	9760	9760	9760	0
135	20230912	182300	280476240	9760	9760	9760	9760	0
136	20230912	182200	280476240	9760	9760	9760	9760	0
137	20230912	182100	280476240	9760	9760	9760	9760	0
138	20230912	182000	280476240	9760	9760	9760	9760	0
139	20230912	181900	280476240	9760	9760	9760	9760	0
140	20230912	181800	280476240	9760	9760	9760	9760	0
141	20230912	181700	280476240	9760	9760	9760	9760	0
142	20230912	181600	280476240	9760	9760	9760	9760	0
143	20230912	181500	280476240	9760	9760	9760	9760	0
144	20230912	181400	280476240	9760	9760	9760	9760	0
145	20230912	181300	280476240	9760	9760	9760	9760	0
146	20230912	181200	280476240	9760	9760	9760	9760	0
147	20230912	181100	280476240	9760	9760	9760	9760	0
148	20230912	181000	280476240	9760	9760	9760	9760	0
149	20230912	180900	280476240	9760	9760	9760	9760	0
150	20230912	180800	280476240	9760	9760	9760	9760	0
151	20230912	180700	280476240	9760	9760	9760	9760	0
152	20230912	180600	280476240	9760	9760	9760	9760	217
153	20230912	180500	280476240	9760	9760	9760	9760	0
154	20230912	180400	280476240	9760	9760	9760	9760	0
155	20230912	180300	280476240	9760	9760	9760	9760	0
156	20230912	180200	280476240	9760	9760	9760	9760	0
157	20230912	180100	280476240	9760	9760	9760	9760	0
158	20230912	180000	280476240	9760	9760	9760	9760	0
159	20230912	175900	280476240	9760	9760	9760	9760	0
160	20230912	175800	280476240	9760	9760	9760	9760	0
161	20230912	175700	280476240	9760	9760	9760	9760	0
162	20230912	175600	280476240	9760	9760	9760	9760	0
163	20230912	175500	280476240	9760	9760	9760	9760	0
164	20230912	175400	280476240	9760	9760	9760	9760	0
165	20230912	175300	280476240	9760	9760	9760	9760	0
166	20230912	175200	280476240	9760	9760	9760	9760	0
167	20230912	175100	280476240	9760	9760	9760	9760	0
168	20230912	175000	280476240	9760	9760	9760	9760	0
169	20230912	174900	280476240	9760	9760	9760	9760	0
170	20230912	174800	280476240	9760	9760	9760	9760	0
171	20230912	174700	280476240	9760	9760	9760	9760	0
172	20230912	174600	280476240	9760	9760	9760	9760	0
173	20230912	174500	280476240	9760	9760	9760	9760	0
174	20230912	174400	280476240	9760	9760	9760	9760	0
175	20230912	174300	280476240	9760	9760	9760	9760	0
176	20230912	174200	280476240	9760	9760	9760	9760	0
177	20230912	174100	280476240	9760	9760	9760	9760	0
178	20230912	174000	280476240	9760	9760	9760	9760	0
179	20230912	173900	280476240	9760	9760	9760	9760	0
180	20230912	173800	280476240	9760	9760	9760	9760	0
181	20230912	173700	280476240	9760	9760	9760	9760	0
182	20230912	173600	280476240	9760	9760	9760	9760	217
183	20230912	173500	280476240	9760	9760	9760	9760	0
184	20230912	173400	280476240	9760	9760	9760	9760	0
185	20230912	173300	280476240	9760	9760	9760	9760	0
186	20230912	173200	280476240	9760	9760	9760	9760	0
187	20230912	173100	280476240	9760	9760	9760	9760	0
188	20230912	173000	280476240	9760	9760	9760	9760	0
189	20230912	172900	280476240	9760	9760	9760	9760	0
190	20230912	172800	280476240	9760	9760	9760	9760	0
191	20230912	172700	280476240	9760	9760	9760	9760	0
192	20230912	172600	280476240	9760	9760	9760	9760	0
193	20230912	172500	280476240	9760	9760	9760	9760	0
194	20230912	172400	280476240	9760	9760	9760	9760	0
195	20230912	172300	280476240	9760	9760	9760	9760	0
196	20230912	172200	280476240	9760	9760	9760	9760	0
197	20230912	172100	280476240	9760	9760	9760	9760	0
198	20230912	172000	280476240	9760	9760	9760	9760	0
199	20230912	171900	280476240	9760	9760	9760	9760	0
200	20230912	171800	280476240	9760	9760	9760	9760	0
201	20230912	171700	280476240	9760	9760	9760	9760	0
202	20230912	171600	280476240	9760	9760	9760	9760	0
203	20230912	171500	280476240	9760	9760	9760	9760	0
204	20230912	171400	280476240	9760	9760	9760	9760	0
205	20230912	171300	280476240	9760	9760	9760	9760	0
206	20230912	171200	280476240	9760	9760	9760	9760	0
207	20230912	171100	280476240	9760	9760	9760	9760	0
208	20230912	171000	280476240	9760	9760	9760	9760	0
209	20230912	170900	280476240	9760	9760	9760	9760	0
210	20230912	170800	280476240	9760	9760	9760	9760	0
211	20230912	170700	280476240	9760	9760	9760	9760	0
212	20230912	170600	280476240	9760	9760	9760	9760	217
213	20230912	170500	280476240	9760	9760	9760	9760	0
214	20230912	170400	280476240	9760	9760	9760	9760	0
215	20230912	170300	280476240	9760	9760	9760	9760	0
216	20230912	170200	280476240	9760	9760	9760	9760	0
217	20230912	170100	280476240	9760	9760	9760	9760	0
218	20230912	170000	280476240	9760	9760	9760	9760	0
219	20230912	165900	280476240	9760	9760	9760	9760	0
220	20230912	165800	280476240	9760	9760	9760	9760	0
221	20230912	165700	280476240	9760	9760	9760	9760	0
222	20230912	165600	280476240	9760	9760	9760	9760	0
223	20230912	165500	280476240	9760	9760	9760	9760	0
224	20230912	165400	280476240	9760	9760	9760	9760	0
225	20230912	165300	280476240	9760	9760	9760	9760	0
226	20230912	165200	280476240	9760	9760	9760	9760	0
227	20230912	165100	280476240	9760	9760	9760	9760	0
228	20230912	165000	280476240	9760	9760	9760	9760	0
229	20230912	164900	280476240	9760	9760	9760	9760	0
230	20230912	164800	280476240	9760	9760	9760	9760	0
231	20230912	164700	280476240	9760	9760	9760	9760	0
232	20230912	164600	280476240	9760	9760	9760	9760	0
233	20230912	164500	280476240	9760	9760	9760	9760	0
234	20230912	164400	280476240	9760	9760	9760	9760	0
235	20230912	164300	280476240	9760	9760	9760	9760	0
236	20230912	164200	280476240	9760	9760	9760	9760	0
237	20230912	164100	280476240	9760	9760	9760	9760	0
238	20230912	164000	280476240	9760	9760	9760	9760	0
239	20230912	163900	280476240	9760	9760	9760	9760	0
240	20230912	163800	280476240	9760	9760	9760	9760	0
241	20230912	163700	280476240	9760	9760	9760	9760	0
242	20230912	163600	280476240	9760	9760	9760	9760	217
243	20230912	163500	280476240	9760	9760	9760	9760	0
244	20230912	163400	280476240	9760	9760	9760	9760	0
245	20230912	163300	280476240	9760	9760	9760	9760	0
246	20230912	163200	280476240	9760	9760	9760	9760	0
247	20230912	163100	280476240	9760	9760	9760	9760	0
248	20230912	163000	280476240	9760	9760	9760	9760	0
249	20230912	162900	280476240	9760	9760	9760	9760	0
250	20230912	162800	280476240	9760	9760	9760	9760	0
251	20230912	162700	280476240	9760	9760	9760	9760	0
252	20230912	162600	280476240	9760	9760	9760	9760	0
253	20230912	162500	280476240	9760	9760	9760	9760	0
254	20230912	162400	280476240	9760	9760	9760	9760	0
255	20230912	162300	280476240	9760	9760	9760	9760	0
256	20230912	162200	280476240	9760	9760	9760	9760	0
257	20230912	162100	280476240	9760	9760	9760	9760	0
258	20230912	162000	280476240	9760	9760	9760	9760	0
259	20230912	161900	280476240	9760	9760	9760	9760	0
260	20230912	161800	280476240	9760	9760	9760	9760	0
261	20230912	161700	280476240	9760	9760	9760	9760	0
262	20230912	161600	280476240	9760	9760	9760	9760	0
263	20230912	161500	280476240	9760	9760	9760	9760	0
264	20230912	161400	280476240	9760	9760	9760	9760	0
265	20230912	161300	280476240	9760	9760	9760	9760	0
266	20230912	161200	280476240	9760	9760	9760	9760	0
267	20230912	161100	280476240	9760	9760	9760	9760	0
268	20230912	161000	280476240	9760	9760	9760	9760	0
269	20230912	160900	280476240	9760	9760	9760	9760	0
270	20230912	160800	280476240	9760	9760	9760	9760	0
271	20230912	160700	280476240	9760	9760	9760	9760	0
272	20230912	160600	280476240	9760	9760	9760	9760	217
273	20230912	160500	280476240	9760	9760	9760	9760	0
274	20230912	160400	280476240	9760	9760	9760	9760	0
275	20230912	160300	280476240	9760	9760	9760	9760	0
276	20230912	160200	280476240	9760	9760	9760	9760	0
277	20230912	160100	280476240	9760	9760	9760	9760	0
278	20230912	160000	280476240	9760	9760	9760	9760	0
279	20230912	155900	280476240	9760	9760	9760	9760	0
280	20230912	155800	280476240	9760	9760	9760	9760	0
281	20230912	155700	280476240	9760	9760	9760	9760	0
282	20230912	155600	280476240	9760	9760	9760	9760	0
283	20230912	155500	280476240	9760	9760	9760	9760	0
284	20230912	155400	280476240	9760	9760	9760	9760	0
285	20230912	155300	280476240	9760	9760	9760	9760	0
286	20230912	155200	280476240	9760	9760	9760	9760	0
287	20230912	155100	280476240	9760	9760	9760	9760	0
288	20230912	155000	280476240	9760	9760	9760	9760	0
289	20230912	154900	280476240	9760	9760	9760	9760	0
290	20230912	154800	280476240	9760	9760	9760	9760	0
291	20230912	154700	280476240	9760	9760	9760	9760	0
292	20230912	154600	280476240	9760	9760	9760	9760	0
293	20230912	154500	280476240	9760	9760	9760	9760	0
294	20230912	154400	280476240	9760	9760	9760	9760	0
295	20230912	154300	280476240	9760	9760	9760	9760	0
296	20230912	154200	280476240	9760	9760	9760	9760	0
297	20230912	154100	280476240	9760	9760	9760	9760	0
298	20230912	154000	280476240	9760	9760	9760	9760	0
299	20230912	153900	280476240	9760	9760	9760	9760	0
300	20230912	153800	280476240	9760	9760	9760	9760	0
301	20230912	153700	280476240	9760	9760	9760	9760	0
302	20230912	153600	280476240	9760	9760	9760	9760	217
303	20230912	153500	280476240	9760	9760	9760	9760	0
304	20230912	153400	280476240	9760	9760	9760	9760	0
305	20230912	153300	280476240	9760	9760	9760	9760	0
306	20230912	153200	280476240	9760	9760	9760	9760	0
307	20230912	153100	280476240	9760	9760	9760	9760	0
308	20230912	153000	280476240	9760	9760	9760	9760	217
309	20230912	152900	278358320	9770	9770	9770	9770	0
310	20230912	152800	278358320	9770	9770	9770	9770	0
311	20230912	152700	278358320	9770	9770	9770	9770	0
312	20230912	152600	278358320	9770	9770	9770	9770	0
313	20230912	152500	278358320	9770	9770	9770	9770	0
314	20230912	152400	278358320	9770	9770	9770	9770	0
315	20230912	152300	278358320	9770	9770	9770	9770	0
316	20230912	152200	278358320	9770	9770	9770	9770	0
317	20230912	152100	278358320	9770	9770	9770	9770	0
318	20230912	152000	278358320	9770	9770	9770	9770	0
319	20230912	151900	278358320	9770	9730	9770	9710	6
320	20230912	151800	278299970	9770	9730	9770	9710	6
321	20230912	151700	278241540	9770	9760	9770	9700	87
322	20230912	151600	277392020	9770	9720	9770	9700	12
323	20230912	151500	277275280	9710	9710	9710	9710	12
324	20230912	151400	277158760	9710	9770	9770	9710	10
325	20230912	151300	277061360	9710	9710	9710	9710	5
326	20230912	151200	277012810	9710	9710	9710	9710	4
327	20230912	151100	276973970	9710	9760	9760	9710	5
328	20230912	151000	276925320	9770	9710	9770	9710	11
329	20230912	150900	276818250	9710	9710	9710	9710	4
330	20230912	150800	276779410	9710	9710	9710	9710	5
331	20230912	150700	276730860	9710	9720	9720	9710	288
332	20230912	150600	273932250	9720	9720	9720	9720	4
333	20230912	150500	273893370	9720	9720	9720	9720	15
334	20230912	150400	273747570	9720	9720	9720	9720	4
335	20230912	150300	273708690	9720	9720	9720	9720	5
336	20230912	150200	273660090	9720	9720	9720	9720	5
337	20230912	150100	273611490	9720	9720	9720	9720	4
338	20230912	150000	273572610	9770	9720	9770	9720	6
339	20230912	145900	273514240	9770	9760	9770	9760	13
340	20230912	145800	273387330	9760	9720	9760	9720	5
341	20230912	145700	273338690	9760	9720	9760	9720	6
342	20230912	145600	273280330	9770	9720	9770	9720	8
343	20230912	145500	273202470	9770	9730	9770	9730	5
344	20230912	145400	273153780	9770	9730	9770	9730	102
345	20230912	145300	272157440	9770	9730	9770	9730	6
346	20230912	145200	272099020	9770	9730	9770	9730	5
347	20230912	145100	272050330	9770	9770	9770	9730	18
348	20230912	145000	271874710	9770	9730	9770	9720	6
349	20230912	144900	271816320	9770	9720	9770	9720	5
350	20230912	144800	271767670	9770	9730	9770	9720	6
351	20230912	144700	271709280	9770	9750	9770	9750	2
352	20230912	144600	271689760	9750	9740	9750	9730	62
353	20230912	144500	271086460	9750	9750	9750	9750	0
354	20230912	144400	271086460	9750	9750	9750	9750	0
355	20230912	144300	271086460	9750	9750	9750	9750	1
356	20230912	144200	271076710	9740	9740	9740	9740	11
357	20230912	144100	270969570	9750	9750	9750	9750	0
358	20230912	144000	270969570	9750	9750	9750	9750	0
359	20230912	143900	270969570	9750	9750	9750	9750	2
360	20230912	143800	270950070	9770	9770	9770	9770	0
361	20230912	143700	270950070	9770	9770	9770	9770	0
362	20230912	143600	270950070	9770	9770	9770	9770	0
363	20230912	143500	270950070	9770	9770	9770	9770	0
364	20230912	143400	270950070	9770	9770	9770	9770	0
365	20230912	143300	270950070	9770	9770	9770	9770	0
366	20230912	143200	270950070	9770	9770	9770	9770	0
367	20230912	143100	270950070	9770	9770	9770	9770	0
368	20230912	143000	270950070	9770	9770	9770	9770	0
369	20230912	142900	270950070	9770	9770	9770	9770	0
370	20230912	142800	270950070	9770	9770	9770	9770	0
371	20230912	142700	270950070	9770	9770	9770	9770	0
372	20230912	142600	270950070	9770	9770	9770	9770	0
373	20230912	142500	270950070	9770	9770	9770	9770	1
374	20230912	142400	270940300	9770	9770	9770	9770	0
375	20230912	142300	270940300	9770	9770	9770	9770	0
376	20230912	142200	270940300	9770	9770	9770	9770	0
377	20230912	142100	270940300	9770	9770	9770	9770	0
378	20230912	142000	270940300	9770	9770	9770	9770	0
379	20230912	141900	270940300	9770	9770	9770	9770	0
380	20230912	141800	270940300	9770	9770	9770	9770	0
381	20230912	141700	270940300	9770	9770	9770	9770	0
382	20230912	141600	270940300	9770	9770	9770	9770	0
383	20230912	141500	270940300	9770	9770	9770	9770	0
384	20230912	141400	270940300	9770	9770	9770	9770	0
385	20230912	141300	270940300	9770	9770	9770	9770	0
386	20230912	141200	270940300	9770	9770	9770	9770	0
387	20230912	141100	270940300	9770	9770	9770	9770	0
388	20230912	141000	270940300	9770	9770	9770	9770	0
389	20230912	140900	270940300	9770	9770	9770	9770	0
390	20230912	140800	270940300	9770	9770	9770	9770	0
391	20230912	140700	270940300	9770	9770	9770	9770	0
392	20230912	140600	270940300	9770	9770	9770	9770	0
393	20230912	140500	270940300	9770	9770	9770	9770	0
394	20230912	140400	270940300	9770	9770	9770	9770	0
395	20230912	140300	270940300	9770	9770	9770	9770	0
396	20230912	140200	270940300	9770	9770	9770	9770	0
397	20230912	140100	270940300	9770	9770	9770	9770	0
398	20230912	140000	270940300	9770	9770	9770	9770	0
399	20230912	135900	270940300	9770	9770	9770	9770	0
400	20230912	135800	270940300	9770	9770	9770	9770	0
401	20230912	135700	270940300	9770	9770	9770	9770	0
402	20230912	135600	270940300	9770	9770	9770	9770	0
403	20230912	135500	270940300	9770	9770	9770	9770	0
404	20230912	135400	270940300	9770	9770	9770	9760	22
405	20230912	135300	270725370	9770	9760	9770	9760	4
406	20230912	135200	270686320	9770	9750	9770	9750	19
407	20230912	135100	270500920	9750	9750	9750	9740	24
408	20230912	135000	270266960	9750	9750	9750	9750	0
409	20230912	134900	270266960	9750	9750	9750	9750	0
410	20230912	134800	270266960	9750	9750	9750	9750	13
411	20230912	134700	270140210	9770	9770	9770	9770	0
412	20230912	134600	270140210	9770	9770	9770	9770	0
413	20230912	134500	270140210	9770	9770	9770	9770	0
414	20230912	134400	270140210	9770	9770	9770	9770	0
415	20230912	134300	270140210	9770	9770	9770	9770	0
416	20230912	134200	270140210	9770	9770	9770	9770	0
417	20230912	134100	270140210	9770	9770	9770	9750	7
418	20230912	134000	270071920	9770	9770	9770	9770	1
419	20230912	133900	270062150	9770	9770	9770	9770	0
420	20230912	133800	270062150	9770	9770	9770	9770	0
421	20230912	133700	270062150	9770	9770	9770	9770	50
422	20230912	133600	269573650	9770	9770	9770	9770	0
423	20230912	133500	269573650	9770	9760	9770	9750	1952
424	20230912	133400	250522400	9760	9750	9760	9750	974
425	20230912	133300	241025880	9750	9750	9750	9750	0
426	20230912	133200	241025880	9750	9750	9750	9750	0
427	20230912	133100	241025880	9750	9750	9750	9750	900
428	20230912	133000	232250880	9750	9750	9750	9750	0
429	20230912	132900	232250880	9750	9750	9750	9750	200
430	20230912	132800	230300880	9750	9750	9750	9750	0
431	20230912	132700	230300880	9750	9750	9750	9750	0
432	20230912	132600	230300880	9750	9750	9750	9750	0
433	20230912	132500	230300880	9750	9750	9750	9750	0
434	20230912	132400	230300880	9750	9750	9750	9750	0
435	20230912	132300	230300880	9750	9700	9750	9700	2
436	20230912	132200	230281430	9750	9750	9750	9750	0
437	20230912	132100	230281430	9750	9740	9750	9740	191
438	20230912	132000	228421080	9740	9740	9740	9740	0
439	20230912	131900	228421080	9740	9740	9740	9740	2
440	20230912	131800	228401600	9750	9750	9750	9750	0
441	20230912	131700	228401600	9750	9750	9750	9750	0
442	20230912	131600	228401600	9750	9750	9750	9750	0
443	20230912	131500	228401600	9750	9750	9750	9750	0
444	20230912	131400	228401600	9750	9750	9750	9750	0
445	20230912	131300	228401600	9750	9750	9750	9750	0
446	20230912	131200	228401600	9750	9750	9750	9750	0
447	20230912	131100	228401600	9750	9750	9750	9750	1
448	20230912	131000	228391850	9750	9750	9750	9750	0
449	20230912	130900	228391850	9750	9750	9750	9750	0
450	20230912	130800	228391850	9750	9750	9750	9750	0
451	20230912	130700	228391850	9750	9710	9750	9710	99
452	20230912	130600	227430520	9710	9700	9710	9700	101
453	20230912	130500	226450810	9750	9750	9750	9750	0
454	20230912	130400	226450810	9750	9750	9750	9750	0
455	20230912	130300	226450810	9750	9750	9750	9750	0
456	20230912	130200	226450810	9750	9750	9750	9750	0
457	20230912	130100	226450810	9750	9750	9750	9750	0
458	20230912	130000	226450810	9750	9750	9750	9750	0
459	20230912	125900	226450810	9750	9750	9750	9750	0
460	20230912	125800	226450810	9750	9750	9750	9750	0
461	20230912	125700	226450810	9750	9750	9750	9750	0
462	20230912	125600	226450810	9750	9730	9750	9700	201
463	20230912	125500	224500410	9770	9770	9770	9770	0
464	20230912	125400	224500410	9770	9770	9770	9770	0
465	20230912	125300	224500410	9770	9770	9770	9770	0
466	20230912	125200	224500410	9770	9730	9770	9710	89
467	20230912	125100	223635800	9770	9770	9770	9770	0
468	20230912	125000	223635800	9770	9770	9770	9770	1
469	20230912	124900	223626030	9710	9750	9750	9710	68
470	20230912	124800	222965140	9780	9780	9780	9780	0
471	20230912	124700	222965140	9780	9780	9780	9780	0
472	20230912	124600	222965140	9780	9780	9780	9780	0
473	20230912	124500	222965140	9780	9780	9780	9780	0
474	20230912	124400	222965140	9780	9780	9780	9780	0
475	20230912	124300	222965140	9780	9780	9780	9780	0
476	20230912	124200	222965140	9780	9780	9780	9780	0
477	20230912	124100	222965140	9780	9780	9780	9780	0
478	20230912	124000	222965140	9780	9780	9780	9780	0
479	20230912	123900	222965140	9780	9780	9780	9780	0
480	20230912	123800	222965140	9780	9780	9780	9780	0
481	20230912	123700	222965140	9780	9780	9780	9780	0
482	20230912	123600	222965140	9780	9780	9780	9780	0
483	20230912	123500	222965140	9780	9760	9780	9760	23
484	20230912	123400	222740500	9760	9760	9760	9760	0
485	20230912	123300	222740500	9760	9760	9760	9760	0
486	20230912	123200	222740500	9760	9760	9760	9760	0
487	20230912	123100	222740500	9760	9760	9760	9760	0
488	20230912	123000	222740500	9760	9760	9760	9760	0
489	20230912	122900	222740500	9760	9760	9760	9760	0
490	20230912	122800	222740500	9760	9760	9760	9760	0
491	20230912	122700	222740500	9760	9760	9760	9760	0
492	20230912	122600	222740500	9760	9760	9760	9760	0
493	20230912	122500	222740500	9760	9760	9760	9760	1
494	20230912	122400	222730740	9710	9740	9740	9710	170
495	20230912	122300	221079890	9780	9780	9780	9780	0
496	20230912	122200	221079890	9780	9780	9780	9780	0
497	20230912	122100	221079890	9780	9780	9780	9780	0
498	20230912	122000	221079890	9780	9780	9780	9780	0
499	20230912	121900	221079890	9780	9770	9780	9770	200
500	20230912	121800	219123990	9780	9780	9780	9780	0
501	20230912	121700	219123990	9780	9780	9780	9780	0
502	20230912	121600	219123990	9780	9780	9780	9780	0
503	20230912	121500	219123990	9780	9770	9780	9770	12
504	20230912	121400	219006730	9780	9780	9780	9780	0
505	20230912	121300	219006730	9780	9780	9780	9780	0
506	20230912	121200	219006730	9780	9780	9780	9780	0
507	20230912	121100	219006730	9780	9760	9780	9760	5
508	20230912	121000	218957870	9770	9750	9780	9750	9
509	20230912	120900	218870020	9780	9780	9780	9780	0
510	20230912	120800	218870020	9780	9780	9780	9780	0
511	20230912	120700	218870020	9780	9780	9780	9780	0
512	20230912	120600	218870020	9780	9780	9780	9780	0
513	20230912	120500	218870020	9780	9780	9780	9780	0
514	20230912	120400	218870020	9780	9780	9780	9780	0
515	20230912	120300	218870020	9780	9780	9780	9780	0
516	20230912	120200	218870020	9780	9780	9780	9780	0
517	20230912	120100	218870020	9780	9780	9780	9780	0
518	20230912	120000	218870020	9780	9780	9780	9780	0
519	20230912	115900	218870020	9780	9780	9780	9780	0
520	20230912	115800	218870020	9780	9780	9780	9780	0
521	20230912	115700	218870020	9780	9780	9780	9780	0
522	20230912	115600	218870020	9780	9780	9780	9780	0
523	20230912	115500	218870020	9780	9780	9780	9780	0
524	20230912	115400	218870020	9780	9780	9780	9780	0
525	20230912	115300	218870020	9780	9780	9780	9780	0
526	20230912	115200	218870020	9780	9740	9780	9710	327
527	20230912	115100	215692140	9780	9780	9780	9780	0
528	20230912	115000	215692140	9780	9780	9780	9780	0
529	20230912	114900	215692140	9780	9780	9780	9780	1
530	20230912	114800	215682360	9720	9780	9780	9720	26
531	20230912	114700	215429380	9780	9780	9780	9780	0
532	20230912	114600	215429380	9780	9780	9780	9780	0
533	20230912	114500	215429380	9780	9780	9780	9780	0
534	20230912	114400	215429380	9780	9780	9780	9780	0
535	20230912	114300	215429380	9780	9780	9780	9780	0
536	20230912	114200	215429380	9780	9780	9780	9780	10
537	20230912	114100	215331580	9780	9770	9780	9770	21
538	20230912	114000	215126400	9780	9770	9780	9770	21
539	20230912	113900	214921220	9780	9770	9780	9770	21
540	20230912	113800	214716040	9780	9770	9780	9770	21
541	20230912	113700	214510860	9780	9780	9780	9770	80
542	20230912	113600	213728860	9780	9770	9780	9770	42
543	20230912	113500	213318500	9780	9770	9780	9770	21
544	20230912	113400	213113320	9780	9770	9780	9770	21
545	20230912	113300	212908140	9780	9780	9780	9780	0
546	20230912	113200	212908140	9780	9780	9780	9780	1
547	20230912	113100	212898360	9720	9750	9750	9720	393
548	20230912	113000	209076910	9780	9780	9780	9780	1
549	20230912	112900	209067130	9750	9750	9750	9750	3
550	20230912	112800	209037880	9780	9780	9780	9780	0
551	20230912	112700	209037880	9780	9780	9780	9780	0
552	20230912	112600	209037880	9780	9780	9780	9780	0
553	20230912	112500	209037880	9780	9780	9780	9780	0
554	20230912	112400	209037880	9780	9780	9780	9780	0
555	20230912	112300	209037880	9780	9780	9780	9780	0
556	20230912	112200	209037880	9780	9780	9780	9780	5
557	20230912	112100	208988980	9780	9780	9780	9780	0
558	20230912	112000	208988980	9780	9780	9780	9780	0
559	20230912	111900	208988980	9780	9780	9780	9780	0
560	20230912	111800	208988980	9780	9780	9780	9780	0
561	20230912	111700	208988980	9780	9780	9780	9780	0
562	20230912	111600	208988980	9780	9780	9780	9780	1
563	20230912	111500	208979200	9780	9780	9780	9780	1
564	20230912	111400	208969420	9740	9740	9780	9740	973
565	20230912	111300	199492360	9780	9770	9780	9740	7
566	20230912	111200	199423980	9770	9740	9770	9740	324
567	20230912	111100	196258530	9740	9740	9740	9740	0
568	20230912	111000	196258530	9740	9740	9740	9740	0
569	20230912	110900	196258530	9740	9740	9740	9740	1
570	20230912	110800	196248790	9720	9720	9720	9720	0
571	20230912	110700	196248790	9720	9720	9720	9720	0
572	20230912	110600	196248790	9720	9720	9720	9720	0
573	20230912	110500	196248790	9720	9720	9720	9720	1
574	20230912	110400	196239070	9720	9720	9720	9720	0
575	20230912	110300	196239070	9720	9720	9720	9720	0
576	20230912	110200	196239070	9720	9720	9720	9720	2
577	20230912	110100	196219630	9720	9720	9720	9720	0
578	20230912	110000	196219630	9720	9720	9720	9720	5
579	20230912	105900	196171030	9720	9720	9720	9720	0
580	20230912	105800	196171030	9720	9720	9720	9720	0
581	20230912	105700	196171030	9720	9730	9730	9720	9
582	20230912	105600	196083510	9730	9730	9730	9730	4
583	20230912	105500	196044590	9770	9770	9770	9770	0
584	20230912	105400	196044590	9770	9770	9770	9770	4
585	20230912	105300	196005510	9720	9720	9720	9720	0
586	20230912	105200	196005510	9720	9720	9720	9720	0
587	20230912	105100	196005510	9720	9720	9720	9720	0
588	20230912	105000	196005510	9720	9720	9720	9720	0
589	20230912	104900	196005510	9720	9720	9720	9720	0
590	20230912	104800	196005510	9720	9720	9720	9720	0
591	20230912	104700	196005510	9720	9720	9720	9720	0
592	20230912	104600	196005510	9720	9720	9720	9720	0
593	20230912	104500	196005510	9720	9720	9720	9720	0
594	20230912	104400	196005510	9720	9720	9720	9720	0
595	20230912	104300	196005510	9720	9720	9720	9720	0
596	20230912	104200	196005510	9720	9720	9720	9720	0
597	20230912	104100	196005510	9720	9720	9720	9720	10
598	20230912	104000	195908310	9710	9710	9710	9710	0
599	20230912	103900	195908310	9710	9710	9710	9710	0
600	20230912	103800	195908310	9710	9710	9710	9710	0
601	20230912	103700	195908310	9710	9710	9710	9710	0
602	20230912	103600	195908310	9710	9710	9710	9710	0
603	20230912	103500	195908310	9710	9710	9710	9710	0
604	20230912	103400	195908310	9710	9710	9710	9710	0
605	20230912	103300	195908310	9710	9740	9740	9710	500
606	20230912	103200	191049940	9770	9770	9770	9770	1
607	20230912	103100	191040170	9770	9770	9770	9770	2
608	20230912	103000	191020630	9790	9740	9790	9740	22
609	20230912	102900	190806250	9720	9720	9720	9720	0
610	20230912	102800	190806250	9720	9720	9720	9720	0
611	20230912	102700	190806250	9720	9720	9720	9720	0
612	20230912	102600	190806250	9720	9720	9720	9720	81
613	20230912	102500	190018930	9730	9730	9730	9730	80
614	20230912	102400	189240530	9730	9730	9730	9730	20
615	20230912	102300	189045930	9730	9740	9740	9730	11
616	20230912	102200	188938890	9740	9740	9740	9740	0
617	20230912	102100	188938890	9740	9740	9740	9740	0
618	20230912	102000	188938890	9740	9740	9740	9740	0
619	20230912	101900	188938890	9740	9740	9740	9740	10
620	20230912	101800	188841490	9740	9740	9740	9740	0
621	20230912	101700	188841490	9740	9750	9750	9740	15
622	20230912	101600	188695250	9780	9780	9780	9780	0
623	20230912	101500	188695250	9780	9780	9780	9780	0
624	20230912	101400	188695250	9780	9740	9780	9740	27
625	20230912	101300	188432210	9750	9750	9750	9750	11
626	20230912	101200	188324960	9770	9770	9770	9770	0
627	20230912	101100	188324960	9770	9770	9770	9770	0
628	20230912	101000	188324960	9770	9760	9770	9760	8
629	20230912	100900	188246840	9780	9780	9780	9780	0
630	20230912	100800	188246840	9780	9780	9780	9780	62
631	20230912	100700	187640480	9780	9780	9780	9780	0
632	20230912	100600	187640480	9780	9780	9780	9780	100
633	20230912	100500	186662480	9780	9780	9780	9780	0
634	20230912	100400	186662480	9780	9760	9780	9720	503
635	20230912	100300	181765340	9780	9760	9780	9760	3
636	20230912	100200	181736040	9780	9730	9780	9730	227
637	20230912	100100	179526520	9740	9730	9740	9730	4
638	20230912	100000	179487580	9750	9750	9750	9750	0
639	20230912	095900	179487580	9750	9750	9750	9750	0
640	20230912	095800	179487580	9750	9750	9750	9750	0
641	20230912	095700	179487580	9750	9750	9750	9750	0
642	20230912	095600	179487580	9750	9750	9750	9750	0
643	20230912	095500	179487580	9750	9750	9750	9750	2
644	20230912	095400	179468080	9750	9750	9750	9750	0
645	20230912	095300	179468080	9750	9750	9750	9750	2
646	20230912	095200	179448580	9680	9750	9750	9680	416
647	20230912	095100	175396220	9750	9750	9750	9750	259
648	20230912	095000	172870970	9780	9750	9780	9660	10036
649	20230912	094900	75568240	9750	9750	9750	9750	4
650	20230912	094800	75529240	9780	9780	9780	9780	0
651	20230912	094700	75529240	9780	9790	9790	9780	7
652	20230912	094600	75460730	9790	9790	9790	9790	4
653	20230912	094500	75421570	9730	9760	9760	9730	1249
654	20230912	094400	63258320	9790	9790	9790	9790	2
655	20230912	094300	63238740	9800	9800	9800	9800	0
656	20230912	094200	63238740	9800	9800	9800	9800	0
657	20230912	094100	63238740	9800	9760	9800	9750	651
658	20230912	094000	56891280	9800	9800	9800	9800	1
659	20230912	093900	56881480	9760	9760	9760	9760	2
660	20230912	093800	56861960	9800	9800	9800	9800	0
661	20230912	093700	56861960	9800	9790	9800	9740	501
662	20230912	093600	51975150	9800	9800	9800	9800	50
663	20230912	093500	51485150	9800	9800	9800	9800	0
664	20230912	093400	51485150	9800	9800	9800	9800	0
665	20230912	093300	51485150	9800	9800	9800	9800	10
666	20230912	093200	51387150	9830	9810	9830	9810	11
667	20230912	093100	51279220	9830	9830	9830	9830	0
668	20230912	093000	51279220	9830	9830	9830	9830	315
669	20230912	092900	48182770	9830	9830	9830	9830	0
670	20230912	092800	48182770	9830	9810	9830	9800	6
671	20230912	092700	48123860	9830	9820	9830	9820	457
672	20230912	092600	43636110	9820	9820	9820	9820	0
673	20230912	092500	43636110	9820	9820	9820	9820	0
674	20230912	092400	43636110	9820	9730	9830	9730	427
675	20230912	092300	39469340	9760	9760	9760	9760	54
676	20230912	092200	38942300	9770	9770	9770	9770	0
677	20230912	092100	38942300	9770	9770	9770	9730	166
678	20230912	092000	37326450	9780	9780	9780	9780	0
679	20230912	091900	37326450	9780	9780	9780	9780	0
680	20230912	091800	37326450	9780	9770	9780	9730	225
681	20230912	091700	35137020	9790	9790	9790	9770	131
682	20230912	091600	33856530	9810	9810	9810	9810	0
683	20230912	091500	33856530	9810	9810	9810	9810	1
684	20230912	091400	33846720	9790	9810	9810	9790	522
685	20230912	091300	28733000	9840	9840	9840	9840	5
686	20230912	091200	28683800	9840	9840	9840	9840	0
687	20230912	091100	28683800	9840	9840	9840	9840	1
688	20230912	091000	28673960	9840	9840	9840	9820	294
689	20230912	090900	25785170	9850	9850	9850	9850	0
690	20230912	090800	25785170	9850	9850	9850	9850	566
691	20230912	090700	20210070	9850	9840	9850	9840	300
692	20230912	090600	17257150	9840	9840	9840	9840	1
693	20230912	090500	17247310	9850	9850	9850	9850	50
694	20230912	090400	16754810	9850	9850	9850	9850	192
695	20230912	090300	14863610	9850	9850	9850	9850	0
696	20230912	090200	14863610	9850	9840	9850	9820	164
697	20230912	090100	13250080	9840	9820	9850	9820	1074
698	20230912	090000	2680320	9820	9820	9820	9800	273