KissMeData/318410/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	204100	479658110	9800	9800	9800	9800	187
3	20230906	204000	479658110	9800	9800	9800	9800	0
4	20230906	203900	479658110	9800	9800	9800	9800	0
5	20230906	203800	479658110	9800	9800	9800	9800	0
6	20230906	203700	479658110	9800	9800	9800	9800	0
7	20230906	203600	479658110	9800	9800	9800	9800	0
8	20230906	203500	479658110	9800	9800	9800	9800	0
9	20230906	203400	479658110	9800	9800	9800	9800	0
10	20230906	203300	479658110	9800	9800	9800	9800	0
11	20230906	203200	479658110	9800	9800	9800	9800	0
12	20230906	203100	479658110	9800	9800	9800	9800	0
13	20230906	203000	479658110	9800	9800	9800	9800	0
14	20230906	202900	479658110	9800	9800	9800	9800	0
15	20230906	202800	479658110	9800	9800	9800	9800	0
16	20230906	202700	479658110	9800	9800	9800	9800	0
17	20230906	202600	479658110	9800	9800	9800	9800	0
18	20230906	202500	479658110	9800	9800	9800	9800	0
19	20230906	202400	479658110	9800	9800	9800	9800	0
20	20230906	202300	479658110	9800	9800	9800	9800	0
21	20230906	202200	479658110	9800	9800	9800	9800	0
22	20230906	202100	479658110	9800	9800	9800	9800	0
23	20230906	202000	479658110	9800	9800	9800	9800	0
24	20230906	201900	479658110	9800	9800	9800	9800	0
25	20230906	201800	479658110	9800	9800	9800	9800	0
26	20230906	201700	479658110	9800	9800	9800	9800	0
27	20230906	201600	479658110	9800	9800	9800	9800	0
28	20230906	201500	479658110	9800	9800	9800	9800	0
29	20230906	201400	479658110	9800	9800	9800	9800	0
30	20230906	201300	479658110	9800	9800	9800	9800	0
31	20230906	201200	479658110	9800	9800	9800	9800	0
32	20230906	201100	479658110	9800	9800	9800	9800	187
33	20230906	201000	479658110	9800	9800	9800	9800	0
34	20230906	200900	479658110	9800	9800	9800	9800	0
35	20230906	200800	479658110	9800	9800	9800	9800	0
36	20230906	200700	479658110	9800	9800	9800	9800	0
37	20230906	200600	479658110	9800	9800	9800	9800	0
38	20230906	200500	479658110	9800	9800	9800	9800	0
39	20230906	200400	479658110	9800	9800	9800	9800	0
40	20230906	200300	479658110	9800	9800	9800	9800	0
41	20230906	200200	479658110	9800	9800	9800	9800	0
42	20230906	200100	479658110	9800	9800	9800	9800	0
43	20230906	200000	479658110	9800	9800	9800	9800	0
44	20230906	195900	479658110	9800	9800	9800	9800	0
45	20230906	195800	479658110	9800	9800	9800	9800	0
46	20230906	195700	479658110	9800	9800	9800	9800	0
47	20230906	195600	479658110	9800	9800	9800	9800	0
48	20230906	195500	479658110	9800	9800	9800	9800	0
49	20230906	195400	479658110	9800	9800	9800	9800	0
50	20230906	195300	479658110	9800	9800	9800	9800	0
51	20230906	195200	479658110	9800	9800	9800	9800	0
52	20230906	195100	479658110	9800	9800	9800	9800	0
53	20230906	195000	479658110	9800	9800	9800	9800	0
54	20230906	194900	479658110	9800	9800	9800	9800	0
55	20230906	194800	479658110	9800	9800	9800	9800	0
56	20230906	194700	479658110	9800	9800	9800	9800	0
57	20230906	194600	479658110	9800	9800	9800	9800	0
58	20230906	194500	479658110	9800	9800	9800	9800	0
59	20230906	194400	479658110	9800	9800	9800	9800	0
60	20230906	194300	479658110	9800	9800	9800	9800	0
61	20230906	194200	479658110	9800	9800	9800	9800	0
62	20230906	194100	479658110	9800	9800	9800	9800	187
63	20230906	194000	479658110	9800	9800	9800	9800	0
64	20230906	193900	479658110	9800	9800	9800	9800	0
65	20230906	193800	479658110	9800	9800	9800	9800	0
66	20230906	193700	479658110	9800	9800	9800	9800	0
67	20230906	193600	479658110	9800	9800	9800	9800	0
68	20230906	193500	479658110	9800	9800	9800	9800	0
69	20230906	193400	479658110	9800	9800	9800	9800	0
70	20230906	193300	479658110	9800	9800	9800	9800	0
71	20230906	193200	479658110	9800	9800	9800	9800	0
72	20230906	193100	479658110	9800	9800	9800	9800	0
73	20230906	193000	479658110	9800	9800	9800	9800	0
74	20230906	192900	479658110	9800	9800	9800	9800	0
75	20230906	192800	479658110	9800	9800	9800	9800	0
76	20230906	192700	479658110	9800	9800	9800	9800	0
77	20230906	192600	479658110	9800	9800	9800	9800	0
78	20230906	192500	479658110	9800	9800	9800	9800	0
79	20230906	192400	479658110	9800	9800	9800	9800	0
80	20230906	192300	479658110	9800	9800	9800	9800	0
81	20230906	192200	479658110	9800	9800	9800	9800	0
82	20230906	192100	479658110	9800	9800	9800	9800	0
83	20230906	192000	479658110	9800	9800	9800	9800	0
84	20230906	191900	479658110	9800	9800	9800	9800	0
85	20230906	191800	479658110	9800	9800	9800	9800	0
86	20230906	191700	479658110	9800	9800	9800	9800	0
87	20230906	191600	479658110	9800	9800	9800	9800	0
88	20230906	191500	479658110	9800	9800	9800	9800	0
89	20230906	191400	479658110	9800	9800	9800	9800	0
90	20230906	191300	479658110	9800	9800	9800	9800	0
91	20230906	191200	479658110	9800	9800	9800	9800	0
92	20230906	191100	479658110	9800	9800	9800	9800	187
93	20230906	191000	479658110	9800	9800	9800	9800	0
94	20230906	190900	479658110	9800	9800	9800	9800	0
95	20230906	190800	479658110	9800	9800	9800	9800	0
96	20230906	190700	479658110	9800	9800	9800	9800	0
97	20230906	190600	479658110	9800	9800	9800	9800	0
98	20230906	190500	479658110	9800	9800	9800	9800	0
99	20230906	190400	479658110	9800	9800	9800	9800	0
100	20230906	190300	479658110	9800	9800	9800	9800	0
101	20230906	190200	479658110	9800	9800	9800	9800	0
102	20230906	190100	479658110	9800	9800	9800	9800	0
103	20230906	190000	479658110	9800	9800	9800	9800	0
104	20230906	185900	479658110	9800	9800	9800	9800	0
105	20230906	185800	479658110	9800	9800	9800	9800	0
106	20230906	185700	479658110	9800	9800	9800	9800	0
107	20230906	185600	479658110	9800	9800	9800	9800	0
108	20230906	185500	479658110	9800	9800	9800	9800	0
109	20230906	185400	479658110	9800	9800	9800	9800	0
110	20230906	185300	479658110	9800	9800	9800	9800	0
111	20230906	185200	479658110	9800	9800	9800	9800	0
112	20230906	185100	479658110	9800	9800	9800	9800	0
113	20230906	185000	479658110	9800	9800	9800	9800	0
114	20230906	184900	479658110	9800	9800	9800	9800	0
115	20230906	184800	479658110	9800	9800	9800	9800	0
116	20230906	184700	479658110	9800	9800	9800	9800	0
117	20230906	184600	479658110	9800	9800	9800	9800	0
118	20230906	184500	479658110	9800	9800	9800	9800	0
119	20230906	184400	479658110	9800	9800	9800	9800	0
120	20230906	184300	479658110	9800	9800	9800	9800	0
121	20230906	184200	479658110	9800	9800	9800	9800	0
122	20230906	184100	479658110	9800	9800	9800	9800	187
123	20230906	184000	479658110	9800	9800	9800	9800	0
124	20230906	183900	479658110	9800	9800	9800	9800	0
125	20230906	183800	479658110	9800	9800	9800	9800	0
126	20230906	183700	479658110	9800	9800	9800	9800	0
127	20230906	183600	479658110	9800	9800	9800	9800	0
128	20230906	183500	479658110	9800	9800	9800	9800	0
129	20230906	183400	479658110	9800	9800	9800	9800	0
130	20230906	183300	479658110	9800	9800	9800	9800	0
131	20230906	183200	479658110	9800	9800	9800	9800	0
132	20230906	183100	479658110	9800	9800	9800	9800	0
133	20230906	183000	479658110	9800	9800	9800	9800	0
134	20230906	182900	479658110	9800	9800	9800	9800	0
135	20230906	182800	479658110	9800	9800	9800	9800	0
136	20230906	182700	479658110	9800	9800	9800	9800	0
137	20230906	182600	479658110	9800	9800	9800	9800	0
138	20230906	182500	479658110	9800	9800	9800	9800	0
139	20230906	182400	479658110	9800	9800	9800	9800	0
140	20230906	182300	479658110	9800	9800	9800	9800	0
141	20230906	182200	479658110	9800	9800	9800	9800	0
142	20230906	182100	479658110	9800	9800	9800	9800	0
143	20230906	182000	479658110	9800	9800	9800	9800	0
144	20230906	181900	479658110	9800	9800	9800	9800	0
145	20230906	181800	479658110	9800	9800	9800	9800	0
146	20230906	181700	479658110	9800	9800	9800	9800	0
147	20230906	181600	479658110	9800	9800	9800	9800	0
148	20230906	181500	479658110	9800	9800	9800	9800	0
149	20230906	181400	479658110	9800	9800	9800	9800	0
150	20230906	181300	479658110	9800	9800	9800	9800	0
151	20230906	181200	479658110	9800	9800	9800	9800	0
152	20230906	181100	479658110	9800	9800	9800	9800	187
153	20230906	181000	479658110	9800	9800	9800	9800	0
154	20230906	180900	479658110	9800	9800	9800	9800	0
155	20230906	180800	479658110	9800	9800	9800	9800	0
156	20230906	180700	479658110	9800	9800	9800	9800	0
157	20230906	180600	479658110	9800	9800	9800	9800	0
158	20230906	180500	479658110	9800	9800	9800	9800	0
159	20230906	180400	479658110	9800	9800	9800	9800	0
160	20230906	180300	479658110	9800	9800	9800	9800	0
161	20230906	180200	479658110	9800	9800	9800	9800	0
162	20230906	180100	479658110	9800	9800	9800	9800	0
163	20230906	180000	479658110	9800	9800	9800	9800	0
164	20230906	175900	479658110	9800	9800	9800	9800	0
165	20230906	175800	479658110	9800	9800	9800	9800	0
166	20230906	175700	479658110	9800	9800	9800	9800	0
167	20230906	175600	479658110	9800	9800	9800	9800	0
168	20230906	175500	479658110	9800	9800	9800	9800	0
169	20230906	175400	479658110	9800	9800	9800	9800	0
170	20230906	175300	479658110	9800	9800	9800	9800	0
171	20230906	175200	479658110	9800	9800	9800	9800	0
172	20230906	175100	479658110	9800	9800	9800	9800	0
173	20230906	175000	479658110	9800	9800	9800	9800	0
174	20230906	174900	479658110	9800	9800	9800	9800	0
175	20230906	174800	479658110	9800	9800	9800	9800	0
176	20230906	174700	479658110	9800	9800	9800	9800	0
177	20230906	174600	479658110	9800	9800	9800	9800	0
178	20230906	174500	479658110	9800	9800	9800	9800	0
179	20230906	174400	479658110	9800	9800	9800	9800	0
180	20230906	174300	479658110	9800	9800	9800	9800	0
181	20230906	174200	479658110	9800	9800	9800	9800	0
182	20230906	174100	479658110	9800	9800	9800	9800	187
183	20230906	174000	479658110	9800	9800	9800	9800	0
184	20230906	173900	479658110	9800	9800	9800	9800	0
185	20230906	173800	479658110	9800	9800	9800	9800	0
186	20230906	173700	479658110	9800	9800	9800	9800	0
187	20230906	173600	479658110	9800	9800	9800	9800	0
188	20230906	173500	479658110	9800	9800	9800	9800	0
189	20230906	173400	479658110	9800	9800	9800	9800	0
190	20230906	173300	479658110	9800	9800	9800	9800	0
191	20230906	173200	479658110	9800	9800	9800	9800	0
192	20230906	173100	479658110	9800	9800	9800	9800	0
193	20230906	173000	479658110	9800	9800	9800	9800	0
194	20230906	172900	479658110	9800	9800	9800	9800	0
195	20230906	172800	479658110	9800	9800	9800	9800	0
196	20230906	172700	479658110	9800	9800	9800	9800	0
197	20230906	172600	479658110	9800	9800	9800	9800	0
198	20230906	172500	479658110	9800	9800	9800	9800	0
199	20230906	172400	479658110	9800	9800	9800	9800	0
200	20230906	172300	479658110	9800	9800	9800	9800	0
201	20230906	172200	479658110	9800	9800	9800	9800	0
202	20230906	172100	479658110	9800	9800	9800	9800	0
203	20230906	172000	479658110	9800	9800	9800	9800	0
204	20230906	171900	479658110	9800	9800	9800	9800	0
205	20230906	171800	479658110	9800	9800	9800	9800	0
206	20230906	171700	479658110	9800	9800	9800	9800	0
207	20230906	171600	479658110	9800	9800	9800	9800	0
208	20230906	171500	479658110	9800	9800	9800	9800	0
209	20230906	171400	479658110	9800	9800	9800	9800	0
210	20230906	171300	479658110	9800	9800	9800	9800	0
211	20230906	171200	479658110	9800	9800	9800	9800	0
212	20230906	171100	479658110	9800	9800	9800	9800	187
213	20230906	171000	479658110	9800	9800	9800	9800	0
214	20230906	170900	479658110	9800	9800	9800	9800	0
215	20230906	170800	479658110	9800	9800	9800	9800	0
216	20230906	170700	479658110	9800	9800	9800	9800	0
217	20230906	170600	479658110	9800	9800	9800	9800	0
218	20230906	170500	479658110	9800	9800	9800	9800	0
219	20230906	170400	479658110	9800	9800	9800	9800	0
220	20230906	170300	479658110	9800	9800	9800	9800	0
221	20230906	170200	479658110	9800	9800	9800	9800	0
222	20230906	170100	479658110	9800	9800	9800	9800	0
223	20230906	170000	479658110	9800	9800	9800	9800	0
224	20230906	165900	479658110	9800	9800	9800	9800	0
225	20230906	165800	479658110	9800	9800	9800	9800	0
226	20230906	165700	479658110	9800	9800	9800	9800	0
227	20230906	165600	479658110	9800	9800	9800	9800	0
228	20230906	165500	479658110	9800	9800	9800	9800	0
229	20230906	165400	479658110	9800	9800	9800	9800	0
230	20230906	165300	479658110	9800	9800	9800	9800	0
231	20230906	165200	479658110	9800	9800	9800	9800	0
232	20230906	165100	479658110	9800	9800	9800	9800	0
233	20230906	165000	479658110	9800	9800	9800	9800	0
234	20230906	164900	479658110	9800	9800	9800	9800	0
235	20230906	164800	479658110	9800	9800	9800	9800	0
236	20230906	164700	479658110	9800	9800	9800	9800	0
237	20230906	164600	479658110	9800	9800	9800	9800	0
238	20230906	164500	479658110	9800	9800	9800	9800	0
239	20230906	164400	479658110	9800	9800	9800	9800	0
240	20230906	164300	479658110	9800	9800	9800	9800	0
241	20230906	164200	479658110	9800	9800	9800	9800	0
242	20230906	164100	479658110	9800	9800	9800	9800	187
243	20230906	164000	479658110	9800	9800	9800	9800	0
244	20230906	163900	479658110	9800	9800	9800	9800	0
245	20230906	163800	479658110	9800	9800	9800	9800	0
246	20230906	163700	479658110	9800	9800	9800	9800	0
247	20230906	163600	479658110	9800	9800	9800	9800	0
248	20230906	163500	479658110	9800	9800	9800	9800	0
249	20230906	163400	479658110	9800	9800	9800	9800	0
250	20230906	163300	479658110	9800	9800	9800	9800	0
251	20230906	163200	479658110	9800	9800	9800	9800	0
252	20230906	163100	479658110	9800	9800	9800	9800	0
253	20230906	163000	479658110	9800	9800	9800	9800	0
254	20230906	162900	479658110	9800	9800	9800	9800	0
255	20230906	162800	479658110	9800	9800	9800	9800	0
256	20230906	162700	479658110	9800	9800	9800	9800	0
257	20230906	162600	479658110	9800	9800	9800	9800	0
258	20230906	162500	479658110	9800	9800	9800	9800	0
259	20230906	162400	479658110	9800	9800	9800	9800	0
260	20230906	162300	479658110	9800	9800	9800	9800	0
261	20230906	162200	479658110	9800	9800	9800	9800	0
262	20230906	162100	479658110	9800	9800	9800	9800	0
263	20230906	162000	479658110	9800	9800	9800	9800	0
264	20230906	161900	479658110	9800	9800	9800	9800	0
265	20230906	161800	479658110	9800	9800	9800	9800	0
266	20230906	161700	479658110	9800	9800	9800	9800	0
267	20230906	161600	479658110	9800	9800	9800	9800	0
268	20230906	161500	479658110	9800	9800	9800	9800	0
269	20230906	161400	479658110	9800	9800	9800	9800	0
270	20230906	161300	479658110	9800	9800	9800	9800	0
271	20230906	161200	479658110	9800	9800	9800	9800	0
272	20230906	161100	479658110	9800	9800	9800	9800	187
273	20230906	161000	479658110	9800	9800	9800	9800	0
274	20230906	160900	479658110	9800	9800	9800	9800	0
275	20230906	160800	479658110	9800	9800	9800	9800	0
276	20230906	160700	479658110	9800	9800	9800	9800	0
277	20230906	160600	479658110	9800	9800	9800	9800	0
278	20230906	160500	479658110	9800	9800	9800	9800	0
279	20230906	160400	479658110	9800	9800	9800	9800	0
280	20230906	160300	479658110	9800	9800	9800	9800	0
281	20230906	160200	479658110	9800	9800	9800	9800	0
282	20230906	160100	479658110	9800	9800	9800	9800	0
283	20230906	160000	479658110	9800	9800	9800	9800	0
284	20230906	155900	479658110	9800	9800	9800	9800	0
285	20230906	155800	479658110	9800	9800	9800	9800	0
286	20230906	155700	479658110	9800	9800	9800	9800	0
287	20230906	155600	479658110	9800	9800	9800	9800	0
288	20230906	155500	479658110	9800	9800	9800	9800	0
289	20230906	155400	479658110	9800	9800	9800	9800	0
290	20230906	155300	479658110	9800	9800	9800	9800	0
291	20230906	155200	479658110	9800	9800	9800	9800	0
292	20230906	155100	479658110	9800	9800	9800	9800	0
293	20230906	155000	479658110	9800	9800	9800	9800	0
294	20230906	154900	479658110	9800	9800	9800	9800	0
295	20230906	154800	479658110	9800	9800	9800	9800	0
296	20230906	154700	479658110	9800	9800	9800	9800	0
297	20230906	154600	479658110	9800	9800	9800	9800	0
298	20230906	154500	479658110	9800	9800	9800	9800	0
299	20230906	154400	479658110	9800	9800	9800	9800	0
300	20230906	154300	479658110	9800	9800	9800	9800	0
301	20230906	154200	479658110	9800	9800	9800	9800	0
302	20230906	154100	479658110	9800	9800	9800	9800	187
303	20230906	154000	479658110	9800	9800	9800	9800	0
304	20230906	153900	479658110	9800	9800	9800	9800	0
305	20230906	153800	479658110	9800	9800	9800	9800	0
306	20230906	153700	479658110	9800	9800	9800	9800	0
307	20230906	153600	479658110	9800	9800	9800	9800	0
308	20230906	153500	479658110	9800	9800	9800	9800	0
309	20230906	153400	479658110	9800	9800	9800	9800	0
310	20230906	153300	479658110	9800	9800	9800	9800	0
311	20230906	153200	479658110	9800	9800	9800	9800	0
312	20230906	153100	479658110	9800	9800	9800	9800	0
313	20230906	153000	479658110	9800	9800	9800	9800	187
314	20230906	152900	477825510	9830	9830	9830	9830	0
315	20230906	152800	477825510	9830	9830	9830	9830	0
316	20230906	152700	477825510	9830	9830	9830	9830	0
317	20230906	152600	477825510	9830	9830	9830	9830	0
318	20230906	152500	477825510	9830	9830	9830	9830	0
319	20230906	152400	477825510	9830	9830	9830	9830	0
320	20230906	152300	477825510	9830	9830	9830	9830	0
321	20230906	152200	477825510	9830	9830	9830	9830	0
322	20230906	152100	477825510	9830	9830	9830	9830	0
323	20230906	152000	477825510	9830	9830	9830	9830	0
324	20230906	151900	477825510	9830	9760	9830	9680	8941
325	20230906	151800	391025250	9770	9770	9770	9770	0
326	20230906	151700	391025250	9770	9770	9770	9770	0
327	20230906	151600	391025250	9770	9780	9780	9770	60
328	20230906	151500	390438950	9770	9770	9770	9770	100
329	20230906	151400	389461950	9780	9780	9780	9780	100
330	20230906	151300	388483950	9780	9780	9780	9780	0
331	20230906	151200	388483950	9780	9780	9780	9780	0
332	20230906	151100	388483950	9780	9780	9780	9780	0
333	20230906	151000	388483950	9780	9780	9780	9780	0
334	20230906	150900	388483950	9780	9780	9780	9780	0
335	20230906	150800	388483950	9780	9780	9780	9780	2
336	20230906	150700	388464390	9760	9780	9780	9760	38
337	20230906	150600	388093190	9790	9790	9790	9790	0
338	20230906	150500	388093190	9790	9790	9790	9760	114
339	20230906	150400	386980260	9760	9770	9790	9760	194
340	20230906	150300	385086700	9790	9790	9790	9790	0
341	20230906	150200	385086700	9790	9790	9790	9790	0
342	20230906	150100	385086700	9790	9790	9790	9790	0
343	20230906	150000	385086700	9790	9790	9790	9790	0
344	20230906	145900	385086700	9790	9790	9790	9790	0
345	20230906	145800	385086700	9790	9790	9790	9790	2
346	20230906	145700	385067120	9760	9760	9760	9760	0
347	20230906	145600	385067120	9760	9760	9760	9760	0
348	20230906	145500	385067120	9760	9760	9760	9760	509
349	20230906	145400	380099280	9780	9780	9780	9780	0
350	20230906	145300	380099280	9780	9790	9800	9760	249
351	20230906	145200	377668890	9800	9800	9800	9800	0
352	20230906	145100	377668890	9800	9800	9800	9800	0
353	20230906	145000	377668890	9800	9800	9800	9800	0
354	20230906	144900	377668890	9800	9800	9800	9800	50
355	20230906	144800	377178890	9800	9800	9800	9800	0
356	20230906	144700	377178890	9800	9800	9800	9800	0
357	20230906	144600	377178890	9800	9800	9800	9800	0
358	20230906	144500	377178890	9800	9800	9800	9800	0
359	20230906	144400	377178890	9800	9800	9800	9800	1
360	20230906	144300	377169090	9760	9760	9760	9760	110
361	20230906	144200	376095490	9760	9760	9760	9760	0
362	20230906	144100	376095490	9760	9760	9760	9760	100
363	20230906	144000	375119490	9760	9760	9760	9760	0
364	20230906	143900	375119490	9760	9770	9770	9760	100
365	20230906	143800	374143450	9800	9800	9800	9800	0
366	20230906	143700	374143450	9800	9800	9800	9800	0
367	20230906	143600	374143450	9800	9800	9800	9800	0
368	20230906	143500	374143450	9800	9800	9800	9800	0
369	20230906	143400	374143450	9800	9800	9800	9800	0
370	20230906	143300	374143450	9800	9800	9800	9800	0
371	20230906	143200	374143450	9800	9800	9800	9800	0
372	20230906	143100	374143450	9800	9770	9800	9770	6
373	20230906	143000	374084770	9770	9770	9770	9770	1
374	20230906	142900	374075000	9760	9760	9760	9760	0
375	20230906	142800	374075000	9760	9760	9760	9760	0
376	20230906	142700	374075000	9760	9760	9760	9760	0
377	20230906	142600	374075000	9760	9760	9760	9760	0
378	20230906	142500	374075000	9760	9760	9760	9760	0
379	20230906	142400	374075000	9760	9760	9760	9760	0
380	20230906	142300	374075000	9760	9760	9760	9760	0
381	20230906	142200	374075000	9760	9760	9760	9760	29
382	20230906	142100	373791960	9760	9770	9770	9760	962
383	20230906	142000	364402820	9770	9760	9770	9760	33
384	20230906	141900	364080680	9760	9770	9770	9760	636
385	20230906	141800	357870690	9800	9790	9800	9790	2
386	20230906	141700	357851100	9770	9780	9780	9770	28
387	20230906	141600	357577520	9790	9790	9790	9790	45
388	20230906	141500	357136970	9800	9800	9800	9800	0
389	20230906	141400	357136970	9800	9800	9800	9800	1
390	20230906	141300	357127170	9810	9810	9810	9810	0
391	20230906	141200	357127170	9810	9810	9810	9810	0
392	20230906	141100	357127170	9810	9810	9810	9810	0
393	20230906	141000	357127170	9810	9810	9810	9810	0
394	20230906	140900	357127170	9810	9810	9810	9810	0
395	20230906	140800	357127170	9810	9810	9810	9810	0
396	20230906	140700	357127170	9810	9810	9810	9810	1
397	20230906	140600	357117360	9830	9830	9830	9830	2
398	20230906	140500	357097700	9820	9820	9820	9820	0
399	20230906	140400	357097700	9820	9820	9820	9820	0
400	20230906	140300	357097700	9820	9820	9820	9820	1019
401	20230906	140200	347091120	9820	9820	9820	9820	0
402	20230906	140100	347091120	9820	9820	9820	9820	2
403	20230906	140000	347071480	9830	9830	9830	9830	0
404	20230906	135900	347071480	9830	9830	9830	9830	0
405	20230906	135800	347071480	9830	9830	9830	9830	0
406	20230906	135700	347071480	9830	9830	9830	9830	0
407	20230906	135600	347071480	9830	9830	9830	9830	0
408	20230906	135500	347071480	9830	9830	9830	9830	0
409	20230906	135400	347071480	9830	9830	9830	9830	0
410	20230906	135300	347071480	9830	9830	9830	9830	0
411	20230906	135200	347071480	9830	9810	9830	9810	7
412	20230906	135100	347002690	9800	9820	9830	9800	50
413	20230906	135000	346511420	9830	9830	9830	9830	0
414	20230906	134900	346511420	9830	9830	9830	9830	0
415	20230906	134800	346511420	9830	9830	9830	9830	0
416	20230906	134700	346511420	9830	9830	9830	9830	0
417	20230906	134600	346511420	9830	9830	9830	9830	0
418	20230906	134500	346511420	9830	9830	9830	9830	0
419	20230906	134400	346511420	9830	9830	9830	9830	0
420	20230906	134300	346511420	9830	9830	9830	9830	0
421	20230906	134200	346511420	9830	9830	9830	9830	0
422	20230906	134100	346511420	9830	9830	9830	9830	0
423	20230906	134000	346511420	9830	9830	9830	9830	0
424	20230906	133900	346511420	9830	9830	9830	9830	0
425	20230906	133800	346511420	9830	9830	9830	9830	0
426	20230906	133700	346511420	9830	9830	9830	9830	0
427	20230906	133600	346511420	9830	9830	9830	9830	0
428	20230906	133500	346511420	9830	9830	9830	9830	0
429	20230906	133400	346511420	9830	9830	9830	9830	0
430	20230906	133300	346511420	9830	9830	9830	9830	0
431	20230906	133200	346511420	9830	9830	9830	9830	0
432	20230906	133100	346511420	9830	9830	9830	9830	0
433	20230906	133000	346511420	9830	9830	9830	9830	2
434	20230906	132900	346491760	9830	9830	9830	9830	0
435	20230906	132800	346491760	9830	9830	9830	9830	0
436	20230906	132700	346491760	9830	9830	9830	9830	0
437	20230906	132600	346491760	9830	9780	9830	9780	19
438	20230906	132500	346305890	9780	9780	9780	9770	421
439	20230906	132400	342192510	9780	9780	9780	9780	103
440	20230906	132300	341185170	9780	9780	9780	9780	3
441	20230906	132200	341155830	9790	9790	9790	9790	0
442	20230906	132100	341155830	9790	9770	9790	9770	82
443	20230906	132000	340354670	9770	9770	9770	9770	8
444	20230906	131900	340276510	9780	9780	9780	9780	92
445	20230906	131800	339376750	9780	9780	9780	9780	4
446	20230906	131700	339337630	9780	9790	9790	9780	307
447	20230906	131600	336335120	9780	9810	9810	9780	212
448	20230906	131500	334259330	9820	9820	9820	9820	0
449	20230906	131400	334259330	9820	9820	9820	9820	0
450	20230906	131300	334259330	9820	9820	9820	9820	13
451	20230906	131200	334131670	9820	9820	9820	9820	4
452	20230906	131100	334092390	9830	9830	9830	9830	0
453	20230906	131000	334092390	9830	9830	9830	9830	0
454	20230906	130900	334092390	9830	9830	9830	9830	11
455	20230906	130800	333984260	9830	9830	9830	9830	0
456	20230906	130700	333984260	9830	9830	9830	9830	0
457	20230906	130600	333984260	9830	9830	9830	9830	0
458	20230906	130500	333984260	9830	9830	9830	9830	0
459	20230906	130400	333984260	9830	9830	9830	9830	0
460	20230906	130300	333984260	9830	9840	9840	9830	12
461	20230906	130200	333866190	9850	9850	9850	9850	0
462	20230906	130100	333866190	9850	9850	9850	9850	0
463	20230906	130000	333866190	9850	9850	9850	9850	74
464	20230906	125900	333137290	9850	9850	9850	9850	0
465	20230906	125800	333137290	9850	9850	9850	9850	0
466	20230906	125700	333137290	9850	9850	9850	9850	0
467	20230906	125600	333137290	9850	9860	9870	9850	6
468	20230906	125500	333078140	9870	9870	9870	9870	0
469	20230906	125400	333078140	9870	9870	9870	9870	0
470	20230906	125300	333078140	9870	9870	9870	9870	20
471	20230906	125200	332880740	9870	9870	9870	9870	1
472	20230906	125100	332870870	9850	9850	9850	9850	1
473	20230906	125000	332861020	9870	9870	9870	9870	0
474	20230906	124900	332861020	9870	9870	9870	9870	2
475	20230906	124800	332841280	9840	9840	9840	9840	1
476	20230906	124700	332831440	9870	9870	9870	9870	0
477	20230906	124600	332831440	9870	9870	9870	9870	0
478	20230906	124500	332831440	9870	9870	9870	9850	15
479	20230906	124400	332683630	9860	9860	9860	9860	30
480	20230906	124300	332387830	9860	9860	9860	9860	0
481	20230906	124200	332387830	9860	9860	9860	9860	0
482	20230906	124100	332387830	9860	9860	9860	9860	0
483	20230906	124000	332387830	9860	9860	9860	9860	0
484	20230906	123900	332387830	9860	9860	9860	9860	0
485	20230906	123800	332387830	9860	9860	9860	9860	11
486	20230906	123700	332279370	9860	9860	9860	9860	45
487	20230906	123600	331835670	9860	9860	9860	9860	0
488	20230906	123500	331835670	9860	9860	9860	9860	0
489	20230906	123400	331835670	9860	9860	9880	9860	100
490	20230906	123300	330849570	9880	9880	9880	9880	130
491	20230906	123200	329565170	9880	9880	9880	9880	0
492	20230906	123100	329565170	9880	9870	9880	9870	9
493	20230906	123000	329476290	9880	9840	9880	9800	762
494	20230906	122900	321998310	9850	9850	9850	9850	17
495	20230906	122800	321830860	9850	9860	9860	9850	97
496	20230906	122700	320874970	9880	9870	9880	9870	4
497	20230906	122600	320835480	9880	9880	9880	9880	1
498	20230906	122500	320825600	9880	9870	9880	9870	51
499	20230906	122400	320322210	9870	9880	9880	9870	152
500	20230906	122300	318820470	9880	9860	9890	9860	1059
501	20230906	122200	308378550	9860	9860	9860	9860	0
502	20230906	122100	308378550	9860	9860	9860	9860	0
503	20230906	122000	308378550	9860	9860	9860	9860	274
504	20230906	121900	305676910	9860	9860	9860	9860	0
505	20230906	121800	305676910	9860	9860	9860	9860	0
506	20230906	121700	305676910	9860	9860	9860	9860	0
507	20230906	121600	305676910	9860	9860	9860	9860	0
508	20230906	121500	305676910	9860	9860	9860	9860	0
509	20230906	121400	305676910	9860	9860	9860	9860	0
510	20230906	121300	305676910	9860	9860	9860	9860	0
511	20230906	121200	305676910	9860	9860	9860	9860	0
512	20230906	121100	305676910	9860	9860	9860	9860	0
513	20230906	121000	305676910	9860	9860	9860	9860	0
514	20230906	120900	305676910	9860	9860	9860	9860	0
515	20230906	120800	305676910	9860	9860	9860	9860	0
516	20230906	120700	305676910	9860	9860	9860	9860	0
517	20230906	120600	305676910	9860	9860	9860	9860	0
518	20230906	120500	305676910	9860	9860	9860	9860	0
519	20230906	120400	305676910	9860	9860	9860	9860	6
520	20230906	120300	305617750	9860	9860	9860	9860	2163
521	20230906	120200	284290570	9860	9860	9860	9860	30
522	20230906	120100	283994770	9860	9860	9860	9860	0
523	20230906	120000	283994770	9860	9860	9860	9860	0
524	20230906	115900	283994770	9860	9860	9860	9860	168
525	20230906	115800	282338290	9860	9860	9860	9860	0
526	20230906	115700	282338290	9860	9860	9860	9860	0
527	20230906	115600	282338290	9860	9850	9860	9850	4
528	20230906	115500	282298870	9860	9860	9860	9860	2
529	20230906	115400	282279150	9880	9850	9880	9830	32
530	20230906	115300	281964170	9880	9880	9880	9880	0
531	20230906	115200	281964170	9880	9880	9880	9880	5
532	20230906	115100	281914770	9880	9880	9880	9880	0
533	20230906	115000	281914770	9880	9880	9880	9880	10
534	20230906	114900	281815970	9880	9880	9880	9860	14
535	20230906	114800	281677850	9880	9880	9880	9880	0
536	20230906	114700	281677850	9880	9880	9880	9880	0
537	20230906	114600	281677850	9880	9860	9880	9860	3
538	20230906	114500	281648230	9880	9880	9880	9880	0
539	20230906	114400	281648230	9880	9880	9880	9880	0
540	20230906	114300	281648230	9880	9880	9880	9880	0
541	20230906	114200	281648230	9880	9880	9880	9880	0
542	20230906	114100	281648230	9880	9870	9880	9870	43
543	20230906	114000	281223810	9880	9880	9880	9880	0
544	20230906	113900	281223810	9880	9870	9880	9870	399
545	20230906	113800	277281780	9870	9870	9870	9870	1
546	20230906	113700	277271910	9870	9870	9870	9870	0
547	20230906	113600	277271910	9870	9870	9870	9870	0
548	20230906	113500	277271910	9870	9870	9870	9870	2
549	20230906	113400	277252170	9870	9870	9880	9870	15
550	20230906	113300	277104110	9880	9880	9880	9880	614
551	20230906	113200	271037790	9880	9870	9880	9870	5
552	20230906	113100	270988400	9880	9860	9890	9860	72
553	20230906	113000	270277460	9860	9850	9860	9850	300
554	20230906	112900	267322440	9850	9840	9850	9820	81
555	20230906	112800	266526260	9850	9850	9850	9850	9
556	20230906	112700	266437610	9850	9850	9850	9850	0
557	20230906	112600	266437610	9850	9850	9850	9850	0
558	20230906	112500	266437610	9850	9850	9850	9850	0
559	20230906	112400	266437610	9850	9850	9850	9850	0
560	20230906	112300	266437610	9850	9820	9850	9820	15
561	20230906	112200	266290160	9810	9810	9810	9810	0
562	20230906	112100	266290160	9810	9810	9810	9810	0
563	20230906	112000	266290160	9810	9810	9810	9810	0
564	20230906	111900	266290160	9810	9810	9810	9810	218
565	20230906	111800	264151580	9810	9810	9810	9810	0
566	20230906	111700	264151580	9810	9810	9810	9810	50
567	20230906	111600	263661080	9820	9820	9820	9820	1
568	20230906	111500	263651260	9810	9810	9810	9810	161
569	20230906	111400	262071850	9820	9820	9820	9820	0
570	20230906	111300	262071850	9820	9820	9820	9820	0
571	20230906	111200	262071850	9820	9820	9820	9820	0
572	20230906	111100	262071850	9820	9820	9820	9820	0
573	20230906	111000	262071850	9820	9820	9820	9820	3
574	20230906	110900	262042390	9830	9830	9830	9830	0
575	20230906	110800	262042390	9830	9830	9830	9830	0
576	20230906	110700	262042390	9830	9830	9830	9830	0
577	20230906	110600	262042390	9830	9830	9830	9830	1
578	20230906	110500	262032560	9810	9810	9810	9810	0
579	20230906	110400	262032560	9810	9810	9810	9810	0
580	20230906	110300	262032560	9810	9810	9810	9810	10
581	20230906	110200	261934460	9810	9830	9830	9810	401
582	20230906	110100	258000500	9830	9830	9830	9830	0
583	20230906	110000	258000500	9830	9830	9830	9830	1
584	20230906	105900	257990670	9850	9850	9850	9850	0
585	20230906	105800	257990670	9850	9850	9850	9850	0
586	20230906	105700	257990670	9850	9830	9850	9830	4
587	20230906	105600	257951310	9850	9850	9850	9850	2
588	20230906	105500	257931610	9830	9830	9830	9830	0
589	20230906	105400	257931610	9830	9830	9830	9830	90
590	20230906	105300	257046910	9830	9830	9830	9830	0
591	20230906	105200	257046910	9830	9850	9850	9830	14
592	20230906	105100	256909210	9840	9840	9840	9840	0
593	20230906	105000	256909210	9840	9840	9840	9840	3
594	20230906	104900	256879690	9850	9850	9850	9850	0
595	20230906	104800	256879690	9850	9850	9850	9850	0
596	20230906	104700	256879690	9850	9850	9850	9850	0
597	20230906	104600	256879690	9850	9850	9850	9850	0
598	20230906	104500	256879690	9850	9850	9850	9850	0
599	20230906	104400	256879690	9850	9850	9850	9850	0
600	20230906	104300	256879690	9850	9850	9850	9850	0
601	20230906	104200	256879690	9850	9850	9850	9850	0
602	20230906	104100	256879690	9850	9830	9850	9810	44
603	20230906	104000	256447840	9830	9830	9830	9830	0
604	20230906	103900	256447840	9830	9830	9830	9830	5
605	20230906	103800	256398690	9850	9850	9850	9850	0
606	20230906	103700	256398690	9850	9850	9850	9850	0
607	20230906	103600	256398690	9850	9850	9850	9850	0
608	20230906	103500	256398690	9850	9840	9850	9840	4
609	20230906	103400	256359310	9850	9850	9850	9850	0
610	20230906	103300	256359310	9850	9840	9850	9840	102
611	20230906	103200	255354620	9840	9850	9850	9840	3
612	20230906	103100	255325080	9840	9840	9840	9840	1
613	20230906	103000	255315240	9850	9850	9850	9850	0
614	20230906	102900	255315240	9850	9850	9850	9850	2
615	20230906	102800	255295540	9830	9830	9830	9830	0
616	20230906	102700	255295540	9830	9830	9830	9830	1
617	20230906	102600	255285710	9850	9850	9850	9850	0
618	20230906	102500	255285710	9850	9850	9850	9850	0
619	20230906	102400	255285710	9850	9860	9860	9850	2
620	20230906	102300	255266000	9850	9850	9850	9850	0
621	20230906	102200	255266000	9850	9850	9850	9850	0
622	20230906	102100	255266000	9850	9850	9850	9850	1
623	20230906	102000	255256150	9860	9860	9860	9860	0
624	20230906	101900	255256150	9860	9860	9860	9860	0
625	20230906	101800	255256150	9860	9840	9860	9840	11
626	20230906	101700	255147780	9840	9840	9840	9840	6
627	20230906	101600	255088740	9860	9840	9860	9840	6
628	20230906	101500	255029660	9860	9860	9860	9860	0
629	20230906	101400	255029660	9860	9860	9860	9860	0
630	20230906	101300	255029660	9860	9860	9860	9860	0
631	20230906	101200	255029660	9860	9860	9860	9860	0
632	20230906	101100	255029660	9860	9840	9880	9840	464
633	20230906	101000	250463400	9840	9840	9840	9840	200
634	20230906	100900	248495400	9840	9840	9840	9840	0
635	20230906	100800	248495400	9840	9840	9840	9840	0
636	20230906	100700	248495400	9840	9840	9840	9840	0
637	20230906	100600	248495400	9840	9840	9840	9840	1
638	20230906	100500	248485560	9840	9840	9840	9840	0
639	20230906	100400	248485560	9840	9840	9840	9840	1
640	20230906	100300	248475720	9840	9840	9840	9840	100
641	20230906	100200	247491720	9840	9840	9840	9840	500
642	20230906	100100	242571720	9840	9840	9840	9840	0
643	20230906	100000	242571720	9840	9830	9840	9830	12
644	20230906	095900	242453650	9840	9840	9840	9840	1
645	20230906	095800	242443810	9840	9840	9840	9840	0
646	20230906	095700	242443810	9840	9840	9840	9840	0
647	20230906	095600	242443810	9840	9840	9840	9840	0
648	20230906	095500	242443810	9840	9840	9840	9840	0
649	20230906	095400	242443810	9840	9820	9840	9820	152
650	20230906	095300	240950190	9820	9820	9820	9820	0
651	20230906	095200	240950190	9820	9810	9820	9770	43
652	20230906	095100	240529190	9820	9820	9820	9820	2
653	20230906	095000	240509550	9830	9830	9830	9830	0
654	20230906	094900	240509550	9830	9810	9830	9800	16
655	20230906	094800	240352600	9830	9830	9830	9830	0
656	20230906	094700	240352600	9830	9830	9830	9830	0
657	20230906	094600	240352600	9830	9830	9830	9830	0
658	20230906	094500	240352600	9830	9810	9830	9800	11
659	20230906	094400	240244750	9840	9840	9840	9840	0
660	20230906	094300	240244750	9840	9840	9840	9840	0
661	20230906	094200	240244750	9840	9840	9840	9840	20
662	20230906	094100	240047950	9840	9840	9840	9840	359
663	20230906	094000	236515390	9840	9840	9840	9840	102
664	20230906	093900	235511710	9840	9840	9840	9840	0
665	20230906	093800	235511710	9840	9840	9840	9840	0
666	20230906	093700	235511710	9840	9840	9840	9840	0
667	20230906	093600	235511710	9840	9840	9840	9840	0
668	20230906	093500	235511710	9840	9840	9840	9840	0
669	20230906	093400	235511710	9840	9840	9840	9840	705
670	20230906	093300	228574510	9840	9840	9840	9840	0
671	20230906	093200	228574510	9840	9840	9840	9840	0
672	20230906	093100	228574510	9840	9840	9840	9840	0
673	20230906	093000	228574510	9840	9820	9840	9770	566
674	20230906	092900	223036360	9840	9830	9840	9830	2
675	20230906	092800	223016690	9840	9830	9840	9830	17
676	20230906	092700	222849560	9840	9840	9840	9840	60
677	20230906	092600	222259160	9840	9830	9840	9830	2
678	20230906	092500	222239490	9840	9850	9850	9840	9
679	20230906	092400	222150860	9840	9820	9840	9790	1459
680	20230906	092300	207829030	9830	9830	9830	9830	0
681	20230906	092200	207829030	9830	9830	9830	9830	0
682	20230906	092100	207829030	9830	9820	9830	9820	2
683	20230906	092000	207809380	9830	9780	9830	9780	1019
684	20230906	091900	197833340	9790	9790	9790	9790	1
685	20230906	091800	197823550	9750	9830	9830	9750	538
686	20230906	091700	192575470	9790	9820	9830	9790	46
687	20230906	091600	192125060	9830	9830	9830	9830	0
688	20230906	091500	192125060	9830	9830	9830	9830	0
689	20230906	091400	192125060	9830	9790	9830	9790	62
690	20230906	091300	191517810	9790	9770	9790	9760	421
691	20230906	091200	187406640	9790	9800	9800	9790	9
692	20230906	091100	187318460	9830	9850	9870	9830	609
693	20230906	091000	181319750	9800	9880	9880	9800	1012
694	20230906	090900	171395410	9890	9890	9900	9870	992
695	20230906	090800	161593200	9890	9880	9890	9850	365
696	20230906	090700	157994190	9890	9890	9900	9890	106
697	20230906	090600	156945790	9890	9890	9890	9890	0
698	20230906	090500	156945790	9890	9890	9900	9890	1056
699	20230906	090400	146492860	9890	9870	9900	9870	1743
700	20230906	090300	129244040	9870	9860	9870	9860	5720
701	20230906	090200	72789660	9860	9860	9870	9860	623
702	20230906	090100	66643790	9870	9790	9870	9780	5091
703	20230906	090000	16767350	9800	9770	9800	9770	1714