KissMeData/079170/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193500	510888150	9620	9620	9620	9620	765
3	20230912	193400	510888150	9620	9620	9620	9620	0
4	20230912	193300	510888150	9620	9620	9620	9620	0
5	20230912	193200	510888150	9620	9620	9620	9620	0
6	20230912	193100	510888150	9620	9620	9620	9620	0
7	20230912	193000	510888150	9620	9620	9620	9620	0
8	20230912	192900	510888150	9620	9620	9620	9620	0
9	20230912	192800	510888150	9620	9620	9620	9620	0
10	20230912	192700	510888150	9620	9620	9620	9620	0
11	20230912	192600	510888150	9620	9620	9620	9620	0
12	20230912	192500	510888150	9620	9620	9620	9620	0
13	20230912	192400	510888150	9620	9620	9620	9620	0
14	20230912	192300	510888150	9620	9620	9620	9620	0
15	20230912	192200	510888150	9620	9620	9620	9620	0
16	20230912	192100	510888150	9620	9620	9620	9620	0
17	20230912	192000	510888150	9620	9620	9620	9620	0
18	20230912	191900	510888150	9620	9620	9620	9620	0
19	20230912	191800	510888150	9620	9620	9620	9620	0
20	20230912	191700	510888150	9620	9620	9620	9620	0
21	20230912	191600	510888150	9620	9620	9620	9620	0
22	20230912	191500	510888150	9620	9620	9620	9620	0
23	20230912	191400	510888150	9620	9620	9620	9620	0
24	20230912	191300	510888150	9620	9620	9620	9620	0
25	20230912	191200	510888150	9620	9620	9620	9620	0
26	20230912	191100	510888150	9620	9620	9620	9620	0
27	20230912	191000	510888150	9620	9620	9620	9620	0
28	20230912	190900	510888150	9620	9620	9620	9620	0
29	20230912	190800	510888150	9620	9620	9620	9620	0
30	20230912	190700	510888150	9620	9620	9620	9620	0
31	20230912	190600	510888150	9620	9620	9620	9620	0
32	20230912	190500	510888150	9620	9620	9620	9620	765
33	20230912	190400	510888150	9620	9620	9620	9620	0
34	20230912	190300	510888150	9620	9620	9620	9620	0
35	20230912	190200	510888150	9620	9620	9620	9620	0
36	20230912	190100	510888150	9620	9620	9620	9620	0
37	20230912	190000	510888150	9620	9620	9620	9620	0
38	20230912	185900	510888150	9620	9620	9620	9620	0
39	20230912	185800	510888150	9620	9620	9620	9620	0
40	20230912	185700	510888150	9620	9620	9620	9620	0
41	20230912	185600	510888150	9620	9620	9620	9620	0
42	20230912	185500	510888150	9620	9620	9620	9620	0
43	20230912	185400	510888150	9620	9620	9620	9620	0
44	20230912	185300	510888150	9620	9620	9620	9620	0
45	20230912	185200	510888150	9620	9620	9620	9620	0
46	20230912	185100	510888150	9620	9620	9620	9620	0
47	20230912	185000	510888150	9620	9620	9620	9620	0
48	20230912	184900	510888150	9620	9620	9620	9620	0
49	20230912	184800	510888150	9620	9620	9620	9620	0
50	20230912	184700	510888150	9620	9620	9620	9620	0
51	20230912	184600	510888150	9620	9620	9620	9620	0
52	20230912	184500	510888150	9620	9620	9620	9620	0
53	20230912	184400	510888150	9620	9620	9620	9620	0
54	20230912	184300	510888150	9620	9620	9620	9620	0
55	20230912	184200	510888150	9620	9620	9620	9620	0
56	20230912	184100	510888150	9620	9620	9620	9620	0
57	20230912	184000	510888150	9620	9620	9620	9620	0
58	20230912	183900	510888150	9620	9620	9620	9620	0
59	20230912	183800	510888150	9620	9620	9620	9620	0
60	20230912	183700	510888150	9620	9620	9620	9620	0
61	20230912	183600	510888150	9620	9620	9620	9620	0
62	20230912	183500	510888150	9620	9620	9620	9620	765
63	20230912	183400	510888150	9620	9620	9620	9620	0
64	20230912	183300	510888150	9620	9620	9620	9620	0
65	20230912	183200	510888150	9620	9620	9620	9620	0
66	20230912	183100	510888150	9620	9620	9620	9620	0
67	20230912	183000	510888150	9620	9620	9620	9620	0
68	20230912	182900	510888150	9620	9620	9620	9620	0
69	20230912	182800	510888150	9620	9620	9620	9620	0
70	20230912	182700	510888150	9620	9620	9620	9620	0
71	20230912	182600	510888150	9620	9620	9620	9620	0
72	20230912	182500	510888150	9620	9620	9620	9620	0
73	20230912	182400	510888150	9620	9620	9620	9620	0
74	20230912	182300	510888150	9620	9620	9620	9620	0
75	20230912	182200	510888150	9620	9620	9620	9620	0
76	20230912	182100	510888150	9620	9620	9620	9620	0
77	20230912	182000	510888150	9620	9620	9620	9620	0
78	20230912	181900	510888150	9620	9620	9620	9620	0
79	20230912	181800	510888150	9620	9620	9620	9620	0
80	20230912	181700	510888150	9620	9620	9620	9620	0
81	20230912	181600	510888150	9620	9620	9620	9620	0
82	20230912	181500	510888150	9620	9620	9620	9620	0
83	20230912	181400	510888150	9620	9620	9620	9620	0
84	20230912	181300	510888150	9620	9620	9620	9620	0
85	20230912	181200	510888150	9620	9620	9620	9620	0
86	20230912	181100	510888150	9620	9620	9620	9620	0
87	20230912	181000	510888150	9620	9620	9620	9620	0
88	20230912	180900	510888150	9620	9620	9620	9620	0
89	20230912	180800	510888150	9620	9620	9620	9620	0
90	20230912	180700	510888150	9620	9620	9620	9620	0
91	20230912	180600	510888150	9620	9620	9620	9620	0
92	20230912	180500	510888150	9620	9620	9620	9620	765
93	20230912	180400	510888150	9620	9620	9620	9620	0
94	20230912	180300	510888150	9620	9620	9620	9620	0
95	20230912	180200	510888150	9620	9620	9620	9620	0
96	20230912	180100	510888150	9620	9620	9620	9620	0
97	20230912	180000	510888150	9620	9620	9620	9620	0
98	20230912	175900	510888150	9620	9620	9620	9620	0
99	20230912	175800	510888150	9620	9620	9620	9620	0
100	20230912	175700	510888150	9620	9620	9620	9620	0
101	20230912	175600	510888150	9620	9620	9620	9620	0
102	20230912	175500	510888150	9620	9620	9620	9620	0
103	20230912	175400	510888150	9620	9620	9620	9620	0
104	20230912	175300	510888150	9620	9620	9620	9620	0
105	20230912	175200	510888150	9620	9620	9620	9620	0
106	20230912	175100	510888150	9620	9620	9620	9620	0
107	20230912	175000	510888150	9620	9620	9620	9620	0
108	20230912	174900	510888150	9620	9620	9620	9620	0
109	20230912	174800	510888150	9620	9620	9620	9620	0
110	20230912	174700	510888150	9620	9620	9620	9620	0
111	20230912	174600	510888150	9620	9620	9620	9620	0
112	20230912	174500	510888150	9620	9620	9620	9620	0
113	20230912	174400	510888150	9620	9620	9620	9620	0
114	20230912	174300	510888150	9620	9620	9620	9620	0
115	20230912	174200	510888150	9620	9620	9620	9620	0
116	20230912	174100	510888150	9620	9620	9620	9620	0
117	20230912	174000	510888150	9620	9620	9620	9620	0
118	20230912	173900	510888150	9620	9620	9620	9620	0
119	20230912	173800	510888150	9620	9620	9620	9620	0
120	20230912	173700	510888150	9620	9620	9620	9620	0
121	20230912	173600	510888150	9620	9620	9620	9620	0
122	20230912	173500	510888150	9620	9620	9620	9620	765
123	20230912	173400	510888150	9620	9620	9620	9620	0
124	20230912	173300	510888150	9620	9620	9620	9620	0
125	20230912	173200	510888150	9620	9620	9620	9620	0
126	20230912	173100	510888150	9620	9620	9620	9620	0
127	20230912	173000	510888150	9620	9620	9620	9620	0
128	20230912	172900	510888150	9620	9620	9620	9620	0
129	20230912	172800	510888150	9620	9620	9620	9620	0
130	20230912	172700	510888150	9620	9620	9620	9620	0
131	20230912	172600	510888150	9620	9620	9620	9620	0
132	20230912	172500	510888150	9620	9620	9620	9620	0
133	20230912	172400	510888150	9620	9620	9620	9620	0
134	20230912	172300	510888150	9620	9620	9620	9620	0
135	20230912	172200	510888150	9620	9620	9620	9620	0
136	20230912	172100	510888150	9620	9620	9620	9620	0
137	20230912	172000	510888150	9620	9620	9620	9620	0
138	20230912	171900	510888150	9620	9620	9620	9620	0
139	20230912	171800	510888150	9620	9620	9620	9620	0
140	20230912	171700	510888150	9620	9620	9620	9620	0
141	20230912	171600	510888150	9620	9620	9620	9620	0
142	20230912	171500	510888150	9620	9620	9620	9620	0
143	20230912	171400	510888150	9620	9620	9620	9620	0
144	20230912	171300	510888150	9620	9620	9620	9620	0
145	20230912	171200	510888150	9620	9620	9620	9620	0
146	20230912	171100	510888150	9620	9620	9620	9620	0
147	20230912	171000	510888150	9620	9620	9620	9620	0
148	20230912	170900	510888150	9620	9620	9620	9620	0
149	20230912	170800	510888150	9620	9620	9620	9620	0
150	20230912	170700	510888150	9620	9620	9620	9620	0
151	20230912	170600	510888150	9620	9620	9620	9620	0
152	20230912	170500	510888150	9620	9620	9620	9620	765
153	20230912	170400	510888150	9620	9620	9620	9620	0
154	20230912	170300	510888150	9620	9620	9620	9620	0
155	20230912	170200	510888150	9620	9620	9620	9620	0
156	20230912	170100	510888150	9620	9620	9620	9620	0
157	20230912	170000	510888150	9620	9620	9620	9620	0
158	20230912	165900	510888150	9620	9620	9620	9620	0
159	20230912	165800	510888150	9620	9620	9620	9620	0
160	20230912	165700	510888150	9620	9620	9620	9620	0
161	20230912	165600	510888150	9620	9620	9620	9620	0
162	20230912	165500	510888150	9620	9620	9620	9620	0
163	20230912	165400	510888150	9620	9620	9620	9620	0
164	20230912	165300	510888150	9620	9620	9620	9620	0
165	20230912	165200	510888150	9620	9620	9620	9620	0
166	20230912	165100	510888150	9620	9620	9620	9620	0
167	20230912	165000	510888150	9620	9620	9620	9620	0
168	20230912	164900	510888150	9620	9620	9620	9620	0
169	20230912	164800	510888150	9620	9620	9620	9620	0
170	20230912	164700	510888150	9620	9620	9620	9620	0
171	20230912	164600	510888150	9620	9620	9620	9620	0
172	20230912	164500	510888150	9620	9620	9620	9620	0
173	20230912	164400	510888150	9620	9620	9620	9620	0
174	20230912	164300	510888150	9620	9620	9620	9620	0
175	20230912	164200	510888150	9620	9620	9620	9620	0
176	20230912	164100	510888150	9620	9620	9620	9620	0
177	20230912	164000	510888150	9620	9620	9620	9620	0
178	20230912	163900	510888150	9620	9620	9620	9620	0
179	20230912	163800	510888150	9620	9620	9620	9620	0
180	20230912	163700	510888150	9620	9620	9620	9620	0
181	20230912	163600	510888150	9620	9620	9620	9620	0
182	20230912	163500	510888150	9620	9620	9620	9620	765
183	20230912	163400	510888150	9620	9620	9620	9620	0
184	20230912	163300	510888150	9620	9620	9620	9620	0
185	20230912	163200	510888150	9620	9620	9620	9620	0
186	20230912	163100	510888150	9620	9620	9620	9620	0
187	20230912	163000	510888150	9620	9620	9620	9620	0
188	20230912	162900	510888150	9620	9620	9620	9620	0
189	20230912	162800	510888150	9620	9620	9620	9620	0
190	20230912	162700	510888150	9620	9620	9620	9620	0
191	20230912	162600	510888150	9620	9620	9620	9620	0
192	20230912	162500	510888150	9620	9620	9620	9620	0
193	20230912	162400	510888150	9620	9620	9620	9620	0
194	20230912	162300	510888150	9620	9620	9620	9620	0
195	20230912	162200	510888150	9620	9620	9620	9620	0
196	20230912	162100	510888150	9620	9620	9620	9620	0
197	20230912	162000	510888150	9620	9620	9620	9620	0
198	20230912	161900	510888150	9620	9620	9620	9620	0
199	20230912	161800	510888150	9620	9620	9620	9620	0
200	20230912	161700	510888150	9620	9620	9620	9620	0
201	20230912	161600	510888150	9620	9620	9620	9620	0
202	20230912	161500	510888150	9620	9620	9620	9620	0
203	20230912	161400	510888150	9620	9620	9620	9620	0
204	20230912	161300	510888150	9620	9620	9620	9620	0
205	20230912	161200	510888150	9620	9620	9620	9620	0
206	20230912	161100	510888150	9620	9620	9620	9620	0
207	20230912	161000	510888150	9620	9620	9620	9620	0
208	20230912	160900	510888150	9620	9620	9620	9620	0
209	20230912	160800	510888150	9620	9620	9620	9620	0
210	20230912	160700	510888150	9620	9620	9620	9620	0
211	20230912	160600	510888150	9620	9620	9620	9620	0
212	20230912	160500	510888150	9620	9620	9620	9620	765
213	20230912	160400	510888150	9620	9620	9620	9620	0
214	20230912	160300	510888150	9620	9620	9620	9620	0
215	20230912	160200	510888150	9620	9620	9620	9620	0
216	20230912	160100	510888150	9620	9620	9620	9620	0
217	20230912	160000	510888150	9620	9620	9620	9620	0
218	20230912	155900	510888150	9620	9620	9620	9620	0
219	20230912	155800	510888150	9620	9620	9620	9620	0
220	20230912	155700	510888150	9620	9620	9620	9620	0
221	20230912	155600	510888150	9620	9620	9620	9620	0
222	20230912	155500	510888150	9620	9620	9620	9620	0
223	20230912	155400	510888150	9620	9620	9620	9620	0
224	20230912	155300	510888150	9620	9620	9620	9620	0
225	20230912	155200	510888150	9620	9620	9620	9620	0
226	20230912	155100	510888150	9620	9620	9620	9620	0
227	20230912	155000	510888150	9620	9620	9620	9620	0
228	20230912	154900	510888150	9620	9620	9620	9620	0
229	20230912	154800	510888150	9620	9620	9620	9620	0
230	20230912	154700	510888150	9620	9620	9620	9620	0
231	20230912	154600	510888150	9620	9620	9620	9620	0
232	20230912	154500	510888150	9620	9620	9620	9620	0
233	20230912	154400	510888150	9620	9620	9620	9620	0
234	20230912	154300	510888150	9620	9620	9620	9620	0
235	20230912	154200	510888150	9620	9620	9620	9620	0
236	20230912	154100	510888150	9620	9620	9620	9620	0
237	20230912	154000	510888150	9620	9620	9620	9620	0
238	20230912	153900	510888150	9620	9620	9620	9620	0
239	20230912	153800	510888150	9620	9620	9620	9620	0
240	20230912	153700	510888150	9620	9620	9620	9620	0
241	20230912	153600	510888150	9620	9620	9620	9620	0
242	20230912	153500	510888150	9620	9620	9620	9620	765
243	20230912	153400	510888150	9620	9620	9620	9620	0
244	20230912	153300	510888150	9620	9620	9620	9620	0
245	20230912	153200	510888150	9620	9620	9620	9620	0
246	20230912	153100	510888150	9620	9620	9620	9620	0
247	20230912	153000	510888150	9620	9620	9620	9620	765
248	20230912	152900	503528850	9610	9610	9610	9610	0
249	20230912	152800	503528850	9610	9610	9610	9610	0
250	20230912	152700	503528850	9610	9610	9610	9610	0
251	20230912	152600	503528850	9610	9610	9610	9610	0
252	20230912	152500	503528850	9610	9610	9610	9610	0
253	20230912	152400	503528850	9610	9610	9610	9610	0
254	20230912	152300	503528850	9610	9610	9610	9610	0
255	20230912	152200	503528850	9610	9610	9610	9610	0
256	20230912	152100	503528850	9610	9610	9610	9610	0
257	20230912	152000	503528850	9610	9610	9610	9610	0
258	20230912	151900	503528850	9610	9640	9640	9610	9
259	20230912	151800	503442270	9650	9620	9650	9610	6
260	20230912	151700	503384560	9650	9620	9650	9610	5
261	20230912	151600	503336450	9650	9650	9650	9610	7
262	20230912	151500	503269050	9650	9610	9650	9610	6
263	20230912	151400	503211350	9640	9620	9640	9610	5
264	20230912	151300	503163260	9610	9610	9610	9610	4
265	20230912	151200	503124820	9600	9600	9600	9600	6
266	20230912	151100	503067220	9640	9610	9640	9600	5
267	20230912	151000	503019170	9640	9600	9640	9600	5
268	20230912	150900	502971130	9640	9600	9640	9600	64
269	20230912	150800	502356690	9600	9600	9600	9600	139
270	20230912	150700	501022290	9640	9600	9640	9600	5
271	20230912	150600	500974250	9600	9600	9600	9600	5
272	20230912	150500	500926250	9640	9590	9640	9590	31
273	20230912	150400	500627610	9640	9590	9640	9590	6
274	20230912	150300	500570020	9580	9580	9580	9580	4
275	20230912	150200	500531700	9570	9620	9640	9570	646
276	20230912	150100	494333310	9620	9620	9620	9620	5
277	20230912	150000	494285210	9620	9620	9620	9620	5
278	20230912	145900	494237110	9650	9620	9650	9620	5
279	20230912	145800	494188980	9620	9620	9620	9620	5
280	20230912	145700	494140880	9620	9650	9650	9620	5
281	20230912	145600	494092750	9620	9610	9620	9610	383
282	20230912	145500	490410830	9610	9610	9610	9610	5
283	20230912	145400	490362780	9620	9630	9630	9610	258
284	20230912	145300	487880660	9620	9620	9620	9620	4
285	20230912	145200	487842180	9620	9620	9620	9620	5
286	20230912	145100	487794080	9620	9620	9620	9620	4
287	20230912	145000	487755600	9620	9630	9630	9620	4
288	20230912	144900	487717110	9640	9620	9640	9620	6
289	20230912	144800	487659370	9620	9630	9630	9620	54
290	20230912	144700	487139390	9610	9610	9610	9610	0
291	20230912	144600	487139390	9610	9610	9610	9610	0
292	20230912	144500	487139390	9610	9610	9610	9610	0
293	20230912	144400	487139390	9610	9610	9610	9610	0
294	20230912	144300	487139390	9610	9620	9620	9610	151
295	20230912	144200	485686780	9620	9620	9620	9620	0
296	20230912	144100	485686780	9620	9620	9620	9620	0
297	20230912	144000	485686780	9620	9620	9620	9620	38
298	20230912	143900	485321220	9670	9640	9670	9640	118
299	20230912	143800	484183280	9630	9630	9630	9630	52
300	20230912	143700	483682520	9620	9620	9620	9620	0
301	20230912	143600	483682520	9620	9620	9620	9620	50
302	20230912	143500	483201520	9620	9620	9620	9620	1
303	20230912	143400	483191900	9630	9630	9630	9630	0
304	20230912	143300	483191900	9630	9630	9630	9630	30
305	20230912	143200	482903000	9620	9620	9620	9620	20
306	20230912	143100	482710600	9630	9630	9630	9630	11
307	20230912	143000	482604670	9630	9630	9630	9630	0
308	20230912	142900	482604670	9630	9630	9630	9630	1
309	20230912	142800	482595040	9600	9600	9600	9600	0
310	20230912	142700	482595040	9600	9610	9610	9600	199
311	20230912	142600	480683250	9630	9630	9630	9630	4
312	20230912	142500	480644730	9630	9630	9630	9630	0
313	20230912	142400	480644730	9630	9630	9630	9630	4
314	20230912	142300	480606210	9660	9660	9660	9660	0
315	20230912	142200	480606210	9660	9600	9660	9600	47
316	20230912	142100	480154950	9620	9620	9620	9620	0
317	20230912	142000	480154950	9620	9600	9640	9600	304
318	20230912	141900	477229560	9600	9590	9600	9590	148
319	20230912	141800	475809060	9590	9560	9590	9560	47
320	20230912	141700	475358690	9570	9580	9580	9570	429
321	20230912	141600	471253010	9580	9580	9580	9570	533
322	20230912	141500	466148870	9580	9590	9590	9580	30
323	20230912	141400	465861340	9580	9580	9580	9580	35
324	20230912	141300	465526040	9580	9600	9600	9580	510
325	20230912	141200	460639980	9610	9610	9610	9610	0
326	20230912	141100	460639980	9610	9610	9610	9610	1
327	20230912	141000	460630370	9580	9590	9590	9580	850
328	20230912	140900	452487070	9580	9630	9630	9580	1286
329	20230912	140800	440152500	9640	9620	9640	9620	29
330	20230912	140700	439873280	9620	9620	9620	9620	37
331	20230912	140600	439517340	9600	9600	9600	9600	0
332	20230912	140500	439517340	9600	9600	9600	9600	49
333	20230912	140400	439046940	9590	9600	9600	9590	11
334	20230912	140300	438941440	9600	9600	9600	9600	57
335	20230912	140200	438394240	9600	9600	9600	9600	43
336	20230912	140100	437981440	9600	9600	9600	9600	410
337	20230912	140000	434045440	9600	9630	9630	9600	1408
338	20230912	135900	420528010	9620	9620	9620	9620	1
339	20230912	135800	420518390	9610	9630	9630	9610	1034
340	20230912	135700	410580880	9670	9670	9670	9670	0
341	20230912	135600	410580880	9670	9670	9670	9670	5
342	20230912	135500	410532530	9680	9680	9680	9680	0
343	20230912	135400	410532530	9680	9680	9680	9680	0
344	20230912	135300	410532530	9680	9680	9680	9680	0
345	20230912	135200	410532530	9680	9680	9680	9680	0
346	20230912	135100	410532530	9680	9680	9680	9680	0
347	20230912	135000	410532530	9680	9680	9680	9680	0
348	20230912	134900	410532530	9680	9680	9680	9680	0
349	20230912	134800	410532530	9680	9680	9680	9680	0
350	20230912	134700	410532530	9680	9680	9680	9680	0
351	20230912	134600	410532530	9680	9680	9680	9680	0
352	20230912	134500	410532530	9680	9680	9680	9680	0
353	20230912	134400	410532530	9680	9630	9680	9630	10
354	20230912	134300	410436180	9620	9620	9620	9620	0
355	20230912	134200	410436180	9620	9690	9690	9620	1203
356	20230912	134100	398827340	9680	9680	9680	9680	0
357	20230912	134000	398827340	9680	9690	9690	9680	23
358	20230912	133900	398604670	9680	9690	9690	9680	60
359	20230912	133800	398023770	9690	9690	9690	9690	0
360	20230912	133700	398023770	9690	9690	9690	9690	6
361	20230912	133600	397965630	9690	9690	9690	9690	0
362	20230912	133500	397965630	9690	9690	9690	9690	10
363	20230912	133400	397868730	9700	9700	9700	9700	0
364	20230912	133300	397868730	9700	9700	9700	9700	123
365	20230912	133200	396675630	9700	9700	9700	9700	5
366	20230912	133100	396627130	9710	9710	9710	9710	0
367	20230912	133000	396627130	9710	9710	9710	9710	0
368	20230912	132900	396627130	9710	9710	9710	9710	0
369	20230912	132800	396627130	9710	9710	9710	9710	10
370	20230912	132700	396530030	9720	9720	9720	9720	0
371	20230912	132600	396530030	9720	9720	9720	9720	0
372	20230912	132500	396530030	9720	9720	9720	9720	0
373	20230912	132400	396530030	9720	9720	9720	9720	1
374	20230912	132300	396520310	9700	9700	9700	9700	0
375	20230912	132200	396520310	9700	9700	9700	9700	0
376	20230912	132100	396520310	9700	9700	9700	9700	0
377	20230912	132000	396520310	9700	9700	9700	9700	852
378	20230912	131900	388255910	9700	9700	9700	9700	2
379	20230912	131800	388236510	9710	9710	9710	9710	5
380	20230912	131700	388187960	9710	9710	9710	9710	0
381	20230912	131600	388187960	9710	9710	9710	9710	199
382	20230912	131500	386255670	9710	9670	9710	9670	51
383	20230912	131400	385762460	9670	9670	9670	9670	0
384	20230912	131300	385762460	9670	9670	9670	9670	409
385	20230912	131200	381807430	9670	9690	9690	9670	224
386	20230912	131100	379637330	9700	9700	9700	9700	255
387	20230912	131000	377163830	9710	9710	9710	9710	0
388	20230912	130900	377163830	9710	9710	9710	9710	0
389	20230912	130800	377163830	9710	9710	9710	9710	1
390	20230912	130700	377154120	9700	9710	9710	9700	215
391	20230912	130600	375068120	9710	9710	9710	9710	0
392	20230912	130500	375068120	9710	9710	9710	9710	1
393	20230912	130400	375058410	9700	9700	9700	9700	2
394	20230912	130300	375039010	9700	9700	9700	9700	0
395	20230912	130200	375039010	9700	9700	9700	9700	78
396	20230912	130100	374282410	9700	9700	9700	9700	0
397	20230912	130000	374282410	9700	9700	9700	9700	3
398	20230912	125900	374253310	9700	9700	9700	9700	1
399	20230912	125800	374243610	9680	9680	9680	9680	480
400	20230912	125700	369597210	9660	9660	9660	9660	2
401	20230912	125600	369577890	9680	9680	9680	9680	0
402	20230912	125500	369577890	9680	9680	9680	9680	10
403	20230912	125400	369481090	9680	9680	9680	9680	0
404	20230912	125300	369481090	9680	9680	9680	9680	0
405	20230912	125200	369481090	9680	9680	9680	9680	5
406	20230912	125100	369432690	9660	9680	9680	9660	11
407	20230912	125000	369326410	9680	9680	9680	9680	5
408	20230912	124900	369278010	9680	9680	9680	9680	2
409	20230912	124800	369258650	9680	9670	9680	9670	88
410	20230912	124700	368407610	9660	9660	9660	9660	1
411	20230912	124600	368397950	9660	9660	9670	9660	52
412	20230912	124500	367895620	9670	9670	9670	9670	0
413	20230912	124400	367895620	9670	9670	9670	9670	0
414	20230912	124300	367895620	9670	9670	9670	9670	2
415	20230912	124200	367876280	9670	9650	9670	9650	136
416	20230912	124100	366563130	9640	9650	9650	9640	175
417	20230912	124000	364875630	9650	9650	9650	9650	0
418	20230912	123900	364875630	9650	9650	9650	9650	11
419	20230912	123800	364769480	9630	9630	9630	9630	0
420	20230912	123700	364769480	9630	9630	9630	9630	0
421	20230912	123600	364769480	9630	9630	9630	9630	0
422	20230912	123500	364769480	9630	9630	9630	9630	0
423	20230912	123400	364769480	9630	9630	9630	9630	0
424	20230912	123300	364769480	9630	9630	9630	9630	0
425	20230912	123200	364769480	9630	9630	9630	9630	1
426	20230912	123100	364759850	9670	9670	9670	9670	0
427	20230912	123000	364759850	9670	9670	9670	9670	0
428	20230912	122900	364759850	9670	9670	9670	9670	0
429	20230912	122800	364759850	9670	9670	9670	9670	50
430	20230912	122700	364276350	9670	9670	9670	9670	1
431	20230912	122600	364266680	9670	9670	9670	9670	0
432	20230912	122500	364266680	9670	9670	9670	9670	0
433	20230912	122400	364266680	9670	9670	9670	9670	21
434	20230912	122300	364063610	9620	9620	9620	9620	0
435	20230912	122200	364063610	9620	9620	9620	9620	0
436	20230912	122100	364063610	9620	9620	9620	9620	0
437	20230912	122000	364063610	9620	9620	9620	9620	0
438	20230912	121900	364063610	9620	9620	9620	9620	0
439	20230912	121800	364063610	9620	9640	9640	9620	57
440	20230912	121700	363514700	9660	9660	9660	9660	0
441	20230912	121600	363514700	9660	9660	9660	9660	17
442	20230912	121500	363350480	9690	9690	9690	9690	0
443	20230912	121400	363350480	9690	9690	9690	9690	60
444	20230912	121300	362769080	9690	9690	9690	9690	0
445	20230912	121200	362769080	9690	9690	9690	9690	0
446	20230912	121100	362769080	9690	9690	9690	9690	50
447	20230912	121000	362284580	9700	9700	9700	9700	0
448	20230912	120900	362284580	9700	9700	9700	9700	0
449	20230912	120800	362284580	9700	9700	9700	9700	0
450	20230912	120700	362284580	9700	9700	9700	9700	313
451	20230912	120600	359248480	9660	9660	9660	9660	0
452	20230912	120500	359248480	9660	9660	9660	9660	119
453	20230912	120400	358098940	9700	9700	9700	9700	0
454	20230912	120300	358098940	9700	9700	9700	9700	70
455	20230912	120200	357419940	9700	9700	9700	9700	0
456	20230912	120100	357419940	9700	9700	9700	9700	10
457	20230912	120000	357322940	9710	9710	9710	9710	0
458	20230912	115900	357322940	9710	9710	9710	9710	0
459	20230912	115800	357322940	9710	9710	9710	9710	0
460	20230912	115700	357322940	9710	9710	9710	9710	1
461	20230912	115600	357313230	9620	9690	9690	9610	488
462	20230912	115500	352613740	9730	9730	9730	9730	0
463	20230912	115400	352613740	9730	9730	9730	9730	0
464	20230912	115300	352613740	9730	9730	9730	9730	1
465	20230912	115200	352604010	9680	9680	9680	9680	21
466	20230912	115100	352400730	9680	9680	9680	9680	8
467	20230912	115000	352323290	9690	9730	9730	9690	2
468	20230912	114900	352303870	9700	9700	9700	9700	200
469	20230912	114800	350363870	9700	9700	9700	9700	0
470	20230912	114700	350363870	9700	9700	9700	9700	281
471	20230912	114600	347638170	9730	9730	9730	9730	0
472	20230912	114500	347638170	9730	9730	9730	9730	0
473	20230912	114400	347638170	9730	9730	9730	9730	0
474	20230912	114300	347638170	9730	9710	9730	9710	140
475	20230912	114200	346276370	9730	9730	9730	9730	0
476	20230912	114100	346276370	9730	9730	9730	9730	0
477	20230912	114000	346276370	9730	9730	9730	9730	19
478	20230912	113900	346091500	9730	9730	9730	9730	0
479	20230912	113800	346091500	9730	9730	9730	9730	0
480	20230912	113700	346091500	9730	9730	9730	9730	0
481	20230912	113600	346091500	9730	9730	9730	9730	10
482	20230912	113500	345994200	9690	9690	9690	9690	15
483	20230912	113400	345848850	9680	9700	9700	9680	112
484	20230912	113300	344764630	9690	9690	9690	9690	0
485	20230912	113200	344764630	9690	9690	9690	9690	25
486	20230912	113100	344522380	9680	9680	9680	9680	25
487	20230912	113000	344280380	9680	9680	9680	9680	5
488	20230912	112900	344231980	9680	9680	9680	9680	0
489	20230912	112800	344231980	9680	9680	9680	9680	7
490	20230912	112700	344164220	9680	9680	9680	9680	1
491	20230912	112600	344154540	9680	9680	9680	9680	6
492	20230912	112500	344096460	9730	9730	9730	9730	1
493	20230912	112400	344086730	9670	9670	9670	9670	0
494	20230912	112300	344086730	9670	9670	9670	9670	1
495	20230912	112200	344077060	9720	9720	9720	9720	10
496	20230912	112100	343979860	9720	9720	9720	9720	50
497	20230912	112000	343493860	9720	9720	9720	9720	14
498	20230912	111900	343357780	9720	9720	9720	9720	300
499	20230912	111800	340441780	9720	9720	9720	9720	30
500	20230912	111700	340150180	9720	9700	9720	9670	11
501	20230912	111600	340043430	9710	9710	9710	9710	0
502	20230912	111500	340043430	9710	9710	9710	9710	0
503	20230912	111400	340043430	9710	9710	9710	9710	0
504	20230912	111300	340043430	9710	9710	9710	9710	40
505	20230912	111200	339655030	9710	9700	9710	9700	172
506	20230912	111100	337986530	9700	9670	9700	9670	270
507	20230912	111000	335375600	9690	9690	9690	9690	100
508	20230912	110900	334406600	9680	9680	9680	9680	20
509	20230912	110800	334213000	9680	9680	9680	9680	1
510	20230912	110700	334203320	9670	9670	9670	9670	0
511	20230912	110600	334203320	9670	9650	9670	9650	97
512	20230912	110500	333265590	9640	9640	9640	9640	57
513	20230912	110400	332716110	9650	9640	9650	9640	20
514	20230912	110300	332523210	9680	9680	9680	9680	1
515	20230912	110200	332513530	9620	9620	9620	9620	0
516	20230912	110100	332513530	9620	9620	9620	9620	0
517	20230912	110000	332513530	9620	9630	9630	9620	107
518	20230912	105900	331483870	9630	9630	9630	9630	0
519	20230912	105800	331483870	9630	9630	9630	9630	32
520	20230912	105700	331175710	9680	9680	9680	9680	101
521	20230912	105600	330198030	9620	9620	9620	9620	0
522	20230912	105500	330198030	9620	9630	9630	9620	261
523	20230912	105400	327687200	9620	9620	9620	9620	100
524	20230912	105300	326725200	9620	9630	9630	9620	100
525	20230912	105200	325762980	9630	9680	9680	9630	36
526	20230912	105100	325416140	9690	9700	9700	9690	2
527	20230912	105000	325396750	9650	9650	9650	9650	0
528	20230912	104900	325396750	9650	9650	9650	9650	0
529	20230912	104800	325396750	9650	9650	9650	9650	4
530	20230912	104700	325358150	9700	9700	9700	9700	20
531	20230912	104600	325164150	9700	9700	9700	9700	280
532	20230912	104500	322448150	9700	9650	9700	9650	184
533	20230912	104400	320667350	9630	9610	9630	9610	122
534	20230912	104300	319492710	9630	9630	9630	9630	200
535	20230912	104200	317566710	9640	9640	9640	9640	57
536	20230912	104100	317017230	9640	9640	9640	9640	30
537	20230912	104000	316728030	9640	9640	9640	9640	70
538	20230912	103900	316053230	9630	9630	9630	9630	105
539	20230912	103800	315042080	9590	9590	9590	9590	0
540	20230912	103700	315042080	9590	9590	9590	9590	0
541	20230912	103600	315042080	9590	9590	9590	9590	10
542	20230912	103500	314946180	9590	9590	9590	9590	10
543	20230912	103400	314850280	9590	9590	9590	9590	552
544	20230912	103300	309556600	9590	9590	9590	9590	33
545	20230912	103200	309240130	9580	9580	9580	9580	0
546	20230912	103100	309240130	9580	9620	9620	9580	471
547	20230912	103000	304722490	9630	9640	9640	9630	148
548	20230912	102900	303297210	9630	9630	9630	9630	65
549	20230912	102800	302671260	9630	9630	9630	9630	1
550	20230912	102700	302661630	9630	9630	9630	9630	30
551	20230912	102600	302372730	9630	9580	9630	9580	913
552	20230912	102500	293618410	9590	9590	9590	9590	1
553	20230912	102400	293608820	9620	9620	9620	9620	114
554	20230912	102300	292512140	9630	9660	9670	9590	4574
555	20230912	102200	248450090	9670	9670	9670	9670	178
556	20230912	102100	246728830	9680	9700	9700	9680	776
557	20230912	102000	239209230	9710	9720	9720	9710	298
558	20230912	101900	236314230	9720	9720	9720	9720	20
559	20230912	101800	236119830	9720	9720	9720	9720	53
560	20230912	101700	235604670	9730	9730	9730	9730	0
561	20230912	101600	235604670	9730	9730	9730	9730	100
562	20230912	101500	234631670	9780	9780	9780	9780	0
563	20230912	101400	234631670	9780	9780	9780	9780	1
564	20230912	101300	234621890	9760	9760	9760	9760	0
565	20230912	101200	234621890	9760	9760	9760	9760	0
566	20230912	101100	234621890	9760	9760	9760	9760	7
567	20230912	101000	234553570	9760	9760	9760	9760	0
568	20230912	100900	234553570	9760	9760	9760	9760	20
569	20230912	100800	234358370	9760	9750	9760	9750	500
570	20230912	100700	229478650	9760	9760	9760	9760	50
571	20230912	100600	228990650	9760	9760	9760	9760	0
572	20230912	100500	228990650	9760	9760	9760	9760	0
573	20230912	100400	228990650	9760	9760	9760	9760	0
574	20230912	100300	228990650	9760	9760	9760	9760	1
575	20230912	100200	228980890	9700	9700	9700	9700	0
576	20230912	100100	228980890	9700	9700	9700	9700	193
577	20230912	100000	227108790	9700	9700	9700	9700	1000
578	20230912	095900	217408790	9670	9670	9670	9670	134
579	20230912	095800	216113010	9700	9680	9700	9670	306
580	20230912	095700	213153260	9700	9720	9720	9690	239
581	20230912	095600	210835560	9740	9740	9740	9740	0
582	20230912	095500	210835560	9740	9760	9760	9740	26
583	20230912	095400	210582120	9760	9690	9760	9690	33
584	20230912	095300	210261630	9690	9710	9710	9690	562
585	20230912	095200	204814510	9710	9710	9710	9690	738
586	20230912	095100	197652990	9710	9740	9740	9710	1902
587	20230912	095000	179179290	9740	9760	9760	9740	232
588	20230912	094900	176918270	9760	9780	9780	9760	173
589	20230912	094800	175229150	9820	9820	9820	9820	0
590	20230912	094700	175229150	9820	9820	9820	9820	33
591	20230912	094600	174905090	9820	9820	9820	9820	0
592	20230912	094500	174905090	9820	9780	9820	9780	7
593	20230912	094400	174836590	9780	9780	9780	9780	11
594	20230912	094300	174729010	9780	9770	9780	9760	122
595	20230912	094200	173537750	9780	9780	9780	9780	12
596	20230912	094100	173420390	9780	9780	9780	9780	21
597	20230912	094000	173215010	9780	9780	9820	9780	202
598	20230912	093900	171239410	9780	9780	9820	9780	80
599	20230912	093800	170456970	9780	9800	9800	9780	201
600	20230912	093700	168487190	9800	9800	9800	9800	20
601	20230912	093600	168291190	9800	9790	9800	9780	538
602	20230912	093500	163019830	9790	9790	9790	9790	110
603	20230912	093400	161942930	9800	9800	9800	9800	71
604	20230912	093300	161247130	9800	9800	9800	9800	0
605	20230912	093200	161247130	9800	9800	9800	9800	152
606	20230912	093100	159757530	9800	9790	9800	9790	162
607	20230912	093000	158169960	9800	9800	9800	9800	211
608	20230912	092900	156102160	9800	9840	9840	9800	352
609	20230912	092800	152647200	9800	9780	9800	9780	1492
610	20230912	092700	138027540	9780	9780	9780	9770	457
611	20230912	092600	133558930	9780	9790	9790	9780	13
612	20230912	092500	133431750	9790	9820	9820	9790	1982
613	20230912	092400	114003860	9870	9830	9870	9830	51
614	20230912	092300	113502490	9830	9830	9830	9830	139
615	20230912	092200	112136120	9830	9840	9840	9830	208
616	20230912	092100	110091450	9870	9870	9870	9870	0
617	20230912	092000	110091450	9870	9870	9870	9870	13
618	20230912	091900	109963140	9870	9870	9870	9870	3
619	20230912	091800	109933530	9870	9860	9870	9860	65
620	20230912	091700	109292460	9860	9860	9860	9860	24
621	20230912	091600	109055820	9800	9800	9860	9800	509
622	20230912	091500	104067280	9800	9830	9830	9800	391
623	20230912	091400	100232160	9880	9840	9880	9840	176
624	20230912	091300	98494120	9840	9840	9840	9840	43
625	20230912	091200	98071000	9880	9800	9880	9800	1241
626	20230912	091100	85855190	9840	9790	9840	9790	963
627	20230912	091000	76391120	9800	9810	9840	9800	641
628	20230912	090900	70109270	9840	9800	9840	9800	757
629	20230912	090800	62690630	9800	9770	9800	9770	474
630	20230912	090700	58050850	9800	9800	9800	9750	44
631	20230912	090600	57620970	9800	9800	9800	9800	0
632	20230912	090500	57620970	9800	9760	9800	9760	546
633	20230912	090400	52287970	9800	9800	9800	9800	1
634	20230912	090300	52278170	9800	9800	9800	9800	2
635	20230912	090200	52258570	9800	9710	9800	9660	1008
636	20230912	090100	42475120	9710	9700	9710	9650	878
637	20230912	090000	33984140	9710	9800	9800	9710	3477