KissMeData/127980/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	200000	231053510	9790	9790	9790	9790	118
3	20230907	195900	231053510	9790	9790	9790	9790	0
4	20230907	195800	231053510	9790	9790	9790	9790	0
5	20230907	195700	231053510	9790	9790	9790	9790	0
6	20230907	195600	231053510	9790	9790	9790	9790	0
7	20230907	195500	231053510	9790	9790	9790	9790	0
8	20230907	195400	231053510	9790	9790	9790	9790	0
9	20230907	195300	231053510	9790	9790	9790	9790	0
10	20230907	195200	231053510	9790	9790	9790	9790	0
11	20230907	195100	231053510	9790	9790	9790	9790	0
12	20230907	195000	231053510	9790	9790	9790	9790	0
13	20230907	194900	231053510	9790	9790	9790	9790	0
14	20230907	194800	231053510	9790	9790	9790	9790	0
15	20230907	194700	231053510	9790	9790	9790	9790	0
16	20230907	194600	231053510	9790	9790	9790	9790	0
17	20230907	194500	231053510	9790	9790	9790	9790	0
18	20230907	194400	231053510	9790	9790	9790	9790	0
19	20230907	194300	231053510	9790	9790	9790	9790	0
20	20230907	194200	231053510	9790	9790	9790	9790	0
21	20230907	194100	231053510	9790	9790	9790	9790	0
22	20230907	194000	231053510	9790	9790	9790	9790	0
23	20230907	193900	231053510	9790	9790	9790	9790	0
24	20230907	193800	231053510	9790	9790	9790	9790	0
25	20230907	193700	231053510	9790	9790	9790	9790	0
26	20230907	193600	231053510	9790	9790	9790	9790	0
27	20230907	193500	231053510	9790	9790	9790	9790	0
28	20230907	193400	231053510	9790	9790	9790	9790	0
29	20230907	193300	231053510	9790	9790	9790	9790	0
30	20230907	193200	231053510	9790	9790	9790	9790	0
31	20230907	193100	231053510	9790	9790	9790	9790	0
32	20230907	193000	231053510	9790	9790	9790	9790	118
33	20230907	192900	231053510	9790	9790	9790	9790	0
34	20230907	192800	231053510	9790	9790	9790	9790	0
35	20230907	192700	231053510	9790	9790	9790	9790	0
36	20230907	192600	231053510	9790	9790	9790	9790	0
37	20230907	192500	231053510	9790	9790	9790	9790	0
38	20230907	192400	231053510	9790	9790	9790	9790	0
39	20230907	192300	231053510	9790	9790	9790	9790	0
40	20230907	192200	231053510	9790	9790	9790	9790	0
41	20230907	192100	231053510	9790	9790	9790	9790	0
42	20230907	192000	231053510	9790	9790	9790	9790	0
43	20230907	191900	231053510	9790	9790	9790	9790	0
44	20230907	191800	231053510	9790	9790	9790	9790	0
45	20230907	191700	231053510	9790	9790	9790	9790	0
46	20230907	191600	231053510	9790	9790	9790	9790	0
47	20230907	191500	231053510	9790	9790	9790	9790	0
48	20230907	191400	231053510	9790	9790	9790	9790	0
49	20230907	191300	231053510	9790	9790	9790	9790	0
50	20230907	191200	231053510	9790	9790	9790	9790	0
51	20230907	191100	231053510	9790	9790	9790	9790	0
52	20230907	191000	231053510	9790	9790	9790	9790	0
53	20230907	190900	231053510	9790	9790	9790	9790	0
54	20230907	190800	231053510	9790	9790	9790	9790	0
55	20230907	190700	231053510	9790	9790	9790	9790	0
56	20230907	190600	231053510	9790	9790	9790	9790	0
57	20230907	190500	231053510	9790	9790	9790	9790	0
58	20230907	190400	231053510	9790	9790	9790	9790	0
59	20230907	190300	231053510	9790	9790	9790	9790	0
60	20230907	190200	231053510	9790	9790	9790	9790	0
61	20230907	190100	231053510	9790	9790	9790	9790	0
62	20230907	190000	231053510	9790	9790	9790	9790	118
63	20230907	185900	231053510	9790	9790	9790	9790	0
64	20230907	185800	231053510	9790	9790	9790	9790	0
65	20230907	185700	231053510	9790	9790	9790	9790	0
66	20230907	185600	231053510	9790	9790	9790	9790	0
67	20230907	185500	231053510	9790	9790	9790	9790	0
68	20230907	185400	231053510	9790	9790	9790	9790	0
69	20230907	185300	231053510	9790	9790	9790	9790	0
70	20230907	185200	231053510	9790	9790	9790	9790	0
71	20230907	185100	231053510	9790	9790	9790	9790	0
72	20230907	185000	231053510	9790	9790	9790	9790	0
73	20230907	184900	231053510	9790	9790	9790	9790	0
74	20230907	184800	231053510	9790	9790	9790	9790	0
75	20230907	184700	231053510	9790	9790	9790	9790	0
76	20230907	184600	231053510	9790	9790	9790	9790	0
77	20230907	184500	231053510	9790	9790	9790	9790	0
78	20230907	184400	231053510	9790	9790	9790	9790	0
79	20230907	184300	231053510	9790	9790	9790	9790	0
80	20230907	184200	231053510	9790	9790	9790	9790	0
81	20230907	184100	231053510	9790	9790	9790	9790	0
82	20230907	184000	231053510	9790	9790	9790	9790	0
83	20230907	183900	231053510	9790	9790	9790	9790	0
84	20230907	183800	231053510	9790	9790	9790	9790	0
85	20230907	183700	231053510	9790	9790	9790	9790	0
86	20230907	183600	231053510	9790	9790	9790	9790	0
87	20230907	183500	231053510	9790	9790	9790	9790	0
88	20230907	183400	231053510	9790	9790	9790	9790	0
89	20230907	183300	231053510	9790	9790	9790	9790	0
90	20230907	183200	231053510	9790	9790	9790	9790	0
91	20230907	183100	231053510	9790	9790	9790	9790	0
92	20230907	183000	231053510	9790	9790	9790	9790	118
93	20230907	182900	231053510	9790	9790	9790	9790	0
94	20230907	182800	231053510	9790	9790	9790	9790	0
95	20230907	182700	231053510	9790	9790	9790	9790	0
96	20230907	182600	231053510	9790	9790	9790	9790	0
97	20230907	182500	231053510	9790	9790	9790	9790	0
98	20230907	182400	231053510	9790	9790	9790	9790	0
99	20230907	182300	231053510	9790	9790	9790	9790	0
100	20230907	182200	231053510	9790	9790	9790	9790	0
101	20230907	182100	231053510	9790	9790	9790	9790	0
102	20230907	182000	231053510	9790	9790	9790	9790	0
103	20230907	181900	231053510	9790	9790	9790	9790	0
104	20230907	181800	231053510	9790	9790	9790	9790	0
105	20230907	181700	231053510	9790	9790	9790	9790	0
106	20230907	181600	231053510	9790	9790	9790	9790	0
107	20230907	181500	231053510	9790	9790	9790	9790	0
108	20230907	181400	231053510	9790	9790	9790	9790	0
109	20230907	181300	231053510	9790	9790	9790	9790	0
110	20230907	181200	231053510	9790	9790	9790	9790	0
111	20230907	181100	231053510	9790	9790	9790	9790	0
112	20230907	181000	231053510	9790	9790	9790	9790	0
113	20230907	180900	231053510	9790	9790	9790	9790	0
114	20230907	180800	231053510	9790	9790	9790	9790	0
115	20230907	180700	231053510	9790	9790	9790	9790	0
116	20230907	180600	231053510	9790	9790	9790	9790	0
117	20230907	180500	231053510	9790	9790	9790	9790	0
118	20230907	180400	231053510	9790	9790	9790	9790	0
119	20230907	180300	231053510	9790	9790	9790	9790	0
120	20230907	180200	231053510	9790	9790	9790	9790	0
121	20230907	180100	231053510	9790	9790	9790	9790	0
122	20230907	180000	231053510	9790	9790	9790	9790	118
123	20230907	175900	231053510	9790	9790	9790	9790	0
124	20230907	175800	231053510	9790	9790	9790	9790	0
125	20230907	175700	231053510	9790	9790	9790	9790	0
126	20230907	175600	231053510	9790	9790	9790	9790	0
127	20230907	175500	231053510	9790	9790	9790	9790	0
128	20230907	175400	231053510	9790	9790	9790	9790	0
129	20230907	175300	231053510	9790	9790	9790	9790	0
130	20230907	175200	231053510	9790	9790	9790	9790	0
131	20230907	175100	231053510	9790	9790	9790	9790	0
132	20230907	175000	231053510	9790	9790	9790	9790	0
133	20230907	174900	231053510	9790	9790	9790	9790	0
134	20230907	174800	231053510	9790	9790	9790	9790	0
135	20230907	174700	231053510	9790	9790	9790	9790	0
136	20230907	174600	231053510	9790	9790	9790	9790	0
137	20230907	174500	231053510	9790	9790	9790	9790	0
138	20230907	174400	231053510	9790	9790	9790	9790	0
139	20230907	174300	231053510	9790	9790	9790	9790	0
140	20230907	174200	231053510	9790	9790	9790	9790	0
141	20230907	174100	231053510	9790	9790	9790	9790	0
142	20230907	174000	231053510	9790	9790	9790	9790	0
143	20230907	173900	231053510	9790	9790	9790	9790	0
144	20230907	173800	231053510	9790	9790	9790	9790	0
145	20230907	173700	231053510	9790	9790	9790	9790	0
146	20230907	173600	231053510	9790	9790	9790	9790	0
147	20230907	173500	231053510	9790	9790	9790	9790	0
148	20230907	173400	231053510	9790	9790	9790	9790	0
149	20230907	173300	231053510	9790	9790	9790	9790	0
150	20230907	173200	231053510	9790	9790	9790	9790	0
151	20230907	173100	231053510	9790	9790	9790	9790	0
152	20230907	173000	231053510	9790	9790	9790	9790	118
153	20230907	172900	231053510	9790	9790	9790	9790	0
154	20230907	172800	231053510	9790	9790	9790	9790	0
155	20230907	172700	231053510	9790	9790	9790	9790	0
156	20230907	172600	231053510	9790	9790	9790	9790	0
157	20230907	172500	231053510	9790	9790	9790	9790	0
158	20230907	172400	231053510	9790	9790	9790	9790	0
159	20230907	172300	231053510	9790	9790	9790	9790	0
160	20230907	172200	231053510	9790	9790	9790	9790	0
161	20230907	172100	231053510	9790	9790	9790	9790	0
162	20230907	172000	231053510	9790	9790	9790	9790	0
163	20230907	171900	231053510	9790	9790	9790	9790	0
164	20230907	171800	231053510	9790	9790	9790	9790	0
165	20230907	171700	231053510	9790	9790	9790	9790	0
166	20230907	171600	231053510	9790	9790	9790	9790	0
167	20230907	171500	231053510	9790	9790	9790	9790	0
168	20230907	171400	231053510	9790	9790	9790	9790	0
169	20230907	171300	231053510	9790	9790	9790	9790	0
170	20230907	171200	231053510	9790	9790	9790	9790	0
171	20230907	171100	231053510	9790	9790	9790	9790	0
172	20230907	171000	231053510	9790	9790	9790	9790	0
173	20230907	170900	231053510	9790	9790	9790	9790	0
174	20230907	170800	231053510	9790	9790	9790	9790	0
175	20230907	170700	231053510	9790	9790	9790	9790	0
176	20230907	170600	231053510	9790	9790	9790	9790	0
177	20230907	170500	231053510	9790	9790	9790	9790	0
178	20230907	170400	231053510	9790	9790	9790	9790	0
179	20230907	170300	231053510	9790	9790	9790	9790	0
180	20230907	170200	231053510	9790	9790	9790	9790	0
181	20230907	170100	231053510	9790	9790	9790	9790	0
182	20230907	170000	231053510	9790	9790	9790	9790	118
183	20230907	165900	231053510	9790	9790	9790	9790	0
184	20230907	165800	231053510	9790	9790	9790	9790	0
185	20230907	165700	231053510	9790	9790	9790	9790	0
186	20230907	165600	231053510	9790	9790	9790	9790	0
187	20230907	165500	231053510	9790	9790	9790	9790	0
188	20230907	165400	231053510	9790	9790	9790	9790	0
189	20230907	165300	231053510	9790	9790	9790	9790	0
190	20230907	165200	231053510	9790	9790	9790	9790	0
191	20230907	165100	231053510	9790	9790	9790	9790	0
192	20230907	165000	231053510	9790	9790	9790	9790	0
193	20230907	164900	231053510	9790	9790	9790	9790	0
194	20230907	164800	231053510	9790	9790	9790	9790	0
195	20230907	164700	231053510	9790	9790	9790	9790	0
196	20230907	164600	231053510	9790	9790	9790	9790	0
197	20230907	164500	231053510	9790	9790	9790	9790	0
198	20230907	164400	231053510	9790	9790	9790	9790	0
199	20230907	164300	231053510	9790	9790	9790	9790	0
200	20230907	164200	231053510	9790	9790	9790	9790	0
201	20230907	164100	231053510	9790	9790	9790	9790	0
202	20230907	164000	231053510	9790	9790	9790	9790	0
203	20230907	163900	231053510	9790	9790	9790	9790	0
204	20230907	163800	231053510	9790	9790	9790	9790	0
205	20230907	163700	231053510	9790	9790	9790	9790	0
206	20230907	163600	231053510	9790	9790	9790	9790	0
207	20230907	163500	231053510	9790	9790	9790	9790	0
208	20230907	163400	231053510	9790	9790	9790	9790	0
209	20230907	163300	231053510	9790	9790	9790	9790	0
210	20230907	163200	231053510	9790	9790	9790	9790	0
211	20230907	163100	231053510	9790	9790	9790	9790	0
212	20230907	163000	231053510	9790	9790	9790	9790	118
213	20230907	162900	231053510	9790	9790	9790	9790	0
214	20230907	162800	231053510	9790	9790	9790	9790	0
215	20230907	162700	231053510	9790	9790	9790	9790	0
216	20230907	162600	231053510	9790	9790	9790	9790	0
217	20230907	162500	231053510	9790	9790	9790	9790	0
218	20230907	162400	231053510	9790	9790	9790	9790	0
219	20230907	162300	231053510	9790	9790	9790	9790	0
220	20230907	162200	231053510	9790	9790	9790	9790	0
221	20230907	162100	231053510	9790	9790	9790	9790	0
222	20230907	162000	231053510	9790	9790	9790	9790	0
223	20230907	161900	231053510	9790	9790	9790	9790	0
224	20230907	161800	231053510	9790	9790	9790	9790	0
225	20230907	161700	231053510	9790	9790	9790	9790	0
226	20230907	161600	231053510	9790	9790	9790	9790	0
227	20230907	161500	231053510	9790	9790	9790	9790	0
228	20230907	161400	231053510	9790	9790	9790	9790	0
229	20230907	161300	231053510	9790	9790	9790	9790	0
230	20230907	161200	231053510	9790	9790	9790	9790	0
231	20230907	161100	231053510	9790	9790	9790	9790	0
232	20230907	161000	231053510	9790	9790	9790	9790	0
233	20230907	160900	231053510	9790	9790	9790	9790	0
234	20230907	160800	231053510	9790	9790	9790	9790	0
235	20230907	160700	231053510	9790	9790	9790	9790	0
236	20230907	160600	231053510	9790	9790	9790	9790	0
237	20230907	160500	231053510	9790	9790	9790	9790	0
238	20230907	160400	231053510	9790	9790	9790	9790	0
239	20230907	160300	231053510	9790	9790	9790	9790	0
240	20230907	160200	231053510	9790	9790	9790	9790	0
241	20230907	160100	231053510	9790	9790	9790	9790	0
242	20230907	160000	231053510	9790	9790	9790	9790	118
243	20230907	155900	231053510	9790	9790	9790	9790	0
244	20230907	155800	231053510	9790	9790	9790	9790	0
245	20230907	155700	231053510	9790	9790	9790	9790	0
246	20230907	155600	231053510	9790	9790	9790	9790	0
247	20230907	155500	231053510	9790	9790	9790	9790	0
248	20230907	155400	231053510	9790	9790	9790	9790	0
249	20230907	155300	231053510	9790	9790	9790	9790	0
250	20230907	155200	231053510	9790	9790	9790	9790	0
251	20230907	155100	231053510	9790	9790	9790	9790	0
252	20230907	155000	231053510	9790	9790	9790	9790	0
253	20230907	154900	231053510	9790	9790	9790	9790	0
254	20230907	154800	231053510	9790	9790	9790	9790	0
255	20230907	154700	231053510	9790	9790	9790	9790	0
256	20230907	154600	231053510	9790	9790	9790	9790	0
257	20230907	154500	231053510	9790	9790	9790	9790	0
258	20230907	154400	231053510	9790	9790	9790	9790	0
259	20230907	154300	231053510	9790	9790	9790	9790	0
260	20230907	154200	231053510	9790	9790	9790	9790	0
261	20230907	154100	231053510	9790	9790	9790	9790	0
262	20230907	154000	231053510	9790	9790	9790	9790	0
263	20230907	153900	231053510	9790	9790	9790	9790	0
264	20230907	153800	231053510	9790	9790	9790	9790	0
265	20230907	153700	231053510	9790	9790	9790	9790	0
266	20230907	153600	231053510	9790	9790	9790	9790	0
267	20230907	153500	231053510	9790	9790	9790	9790	0
268	20230907	153400	231053510	9790	9790	9790	9790	0
269	20230907	153300	231053510	9790	9790	9790	9790	0
270	20230907	153200	231053510	9790	9790	9790	9790	0
271	20230907	153100	231053510	9790	9790	9790	9790	0
272	20230907	153000	231053510	9790	9790	9790	9790	236
273	20230907	152900	229898290	9780	9780	9780	9780	0
274	20230907	152800	229898290	9780	9780	9780	9780	0
275	20230907	152700	229898290	9780	9780	9780	9780	0
276	20230907	152600	229898290	9780	9780	9780	9780	0
277	20230907	152500	229898290	9780	9780	9780	9780	0
278	20230907	152400	229898290	9780	9780	9780	9780	0
279	20230907	152300	229898290	9780	9780	9780	9780	0
280	20230907	152200	229898290	9780	9780	9780	9780	0
281	20230907	152100	229898290	9780	9780	9780	9780	0
282	20230907	152000	229898290	9780	9780	9780	9780	0
283	20230907	151900	229898290	9780	9770	9780	9700	131
284	20230907	151800	228620970	9710	9770	9780	9710	120
285	20230907	151700	227448920	9780	9780	9780	9780	0
286	20230907	151600	227448920	9780	9780	9780	9780	0
287	20230907	151500	227448920	9780	9780	9780	9780	0
288	20230907	151400	227448920	9780	9780	9780	9780	0
289	20230907	151300	227448920	9780	9780	9780	9780	0
290	20230907	151200	227448920	9780	9720	9780	9720	52
291	20230907	151100	226942940	9710	9700	9710	9700	98
292	20230907	151000	225992320	9710	9720	9720	9710	103
293	20230907	150900	224991970	9720	9720	9720	9720	0
294	20230907	150800	224991970	9720	9720	9720	9720	0
295	20230907	150700	224991970	9720	9720	9720	9720	7
296	20230907	150600	224923930	9740	9740	9740	9740	0
297	20230907	150500	224923930	9740	9740	9740	9740	0
298	20230907	150400	224923930	9740	9740	9740	9740	0
299	20230907	150300	224923930	9740	9740	9740	9740	0
300	20230907	150200	224923930	9740	9740	9740	9740	21
301	20230907	150100	224719390	9730	9730	9730	9730	3
302	20230907	150000	224690200	9740	9740	9740	9740	1
303	20230907	145900	224680460	9720	9720	9720	9720	201
304	20230907	145800	222726740	9740	9740	9740	9740	0
305	20230907	145700	222726740	9740	9740	9740	9740	0
306	20230907	145600	222726740	9740	9740	9740	9740	0
307	20230907	145500	222726740	9740	9740	9740	9740	0
308	20230907	145400	222726740	9740	9740	9740	9740	5
309	20230907	145300	222678040	9740	9740	9740	9740	0
310	20230907	145200	222678040	9740	9740	9740	9740	1
311	20230907	145100	222668300	9710	9710	9710	9710	0
312	20230907	145000	222668300	9710	9710	9710	9710	2
313	20230907	144900	222648880	9720	9720	9720	9720	0
314	20230907	144800	222648880	9720	9720	9720	9720	0
315	20230907	144700	222648880	9720	9720	9720	9720	270
316	20230907	144600	220024480	9740	9740	9740	9740	0
317	20230907	144500	220024480	9740	9740	9740	9740	50
318	20230907	144400	219537480	9740	9740	9740	9740	0
319	20230907	144300	219537480	9740	9740	9740	9740	100
320	20230907	144200	218563480	9740	9740	9740	9740	0
321	20230907	144100	218563480	9740	9740	9740	9740	1
322	20230907	144000	218553740	9730	9730	9730	9730	0
323	20230907	143900	218553740	9730	9730	9730	9730	184
324	20230907	143800	216763420	9730	9730	9730	9730	0
325	20230907	143700	216763420	9730	9730	9730	9730	4
326	20230907	143600	216724500	9730	9730	9730	9730	4
327	20230907	143500	216685580	9730	9730	9730	9730	10
328	20230907	143400	216588280	9730	9730	9730	9730	84
329	20230907	143300	215770960	9740	9750	9750	9740	21
330	20230907	143200	215566330	9750	9750	9750	9750	0
331	20230907	143100	215566330	9750	9750	9750	9750	82
332	20230907	143000	214766830	9760	9760	9760	9760	2039
333	20230907	142900	194866190	9760	9760	9760	9760	63
334	20230907	142800	194251310	9770	9770	9770	9770	0
335	20230907	142700	194251310	9770	9770	9770	9770	0
336	20230907	142600	194251310	9770	9770	9770	9770	0
337	20230907	142500	194251310	9770	9770	9770	9770	0
338	20230907	142400	194251310	9770	9770	9770	9770	0
339	20230907	142300	194251310	9770	9770	9770	9770	0
340	20230907	142200	194251310	9770	9770	9770	9770	49
341	20230907	142100	193772580	9760	9760	9760	9760	0
342	20230907	142000	193772580	9760	9760	9760	9760	0
343	20230907	141900	193772580	9760	9760	9760	9760	0
344	20230907	141800	193772580	9760	9760	9760	9760	0
345	20230907	141700	193772580	9760	9760	9760	9760	0
346	20230907	141600	193772580	9760	9760	9760	9760	0
347	20230907	141500	193772580	9760	9760	9760	9760	0
348	20230907	141400	193772580	9760	9770	9770	9760	2
349	20230907	141300	193753050	9760	9760	9760	9760	0
350	20230907	141200	193753050	9760	9760	9760	9760	0
351	20230907	141100	193753050	9760	9760	9760	9760	0
352	20230907	141000	193753050	9760	9760	9760	9760	0
353	20230907	140900	193753050	9760	9760	9760	9760	0
354	20230907	140800	193753050	9760	9760	9760	9760	0
355	20230907	140700	193753050	9760	9760	9760	9760	0
356	20230907	140600	193753050	9760	9760	9760	9760	650
357	20230907	140500	187409050	9770	9770	9770	9770	0
358	20230907	140400	187409050	9770	9770	9770	9770	0
359	20230907	140300	187409050	9770	9770	9770	9770	0
360	20230907	140200	187409050	9770	9770	9770	9770	1
361	20230907	140100	187399280	9760	9760	9760	9760	513
362	20230907	140000	182392400	9770	9770	9770	9770	0
363	20230907	135900	182392400	9770	9770	9770	9770	0
364	20230907	135800	182392400	9770	9770	9770	9770	29
365	20230907	135700	182109070	9770	9770	9770	9770	0
366	20230907	135600	182109070	9770	9770	9770	9770	0
367	20230907	135500	182109070	9770	9770	9770	9770	0
368	20230907	135400	182109070	9770	9770	9770	9770	0
369	20230907	135300	182109070	9770	9770	9770	9770	1
370	20230907	135200	182099300	9770	9770	9770	9770	100
371	20230907	135100	181122300	9760	9760	9760	9760	0
372	20230907	135000	181122300	9760	9760	9760	9760	0
373	20230907	134900	181122300	9760	9760	9760	9760	0
374	20230907	134800	181122300	9760	9770	9770	9760	570
375	20230907	134700	175558400	9780	9780	9780	9780	0
376	20230907	134600	175558400	9780	9780	9780	9780	0
377	20230907	134500	175558400	9780	9780	9780	9780	0
378	20230907	134400	175558400	9780	9780	9780	9780	134
379	20230907	134300	174247880	9780	9780	9780	9780	0
380	20230907	134200	174247880	9780	9780	9780	9780	0
381	20230907	134100	174247880	9780	9780	9780	9780	0
382	20230907	134000	174247880	9780	9780	9780	9780	0
383	20230907	133900	174247880	9780	9790	9790	9780	20
384	20230907	133800	174052180	9780	9780	9780	9780	0
385	20230907	133700	174052180	9780	9790	9790	9780	61
386	20230907	133600	173455500	9800	9800	9800	9800	0
387	20230907	133500	173455500	9800	9800	9800	9800	0
388	20230907	133400	173455500	9800	9800	9800	9800	0
389	20230907	133300	173455500	9800	9800	9800	9800	0
390	20230907	133200	173455500	9800	9800	9800	9800	0
391	20230907	133100	173455500	9800	9800	9800	9800	0
392	20230907	133000	173455500	9800	9800	9800	9800	20
393	20230907	132900	173259500	9800	9800	9800	9780	476
394	20230907	132800	168602710	9800	9800	9800	9800	10
395	20230907	132700	168504710	9800	9800	9800	9800	0
396	20230907	132600	168504710	9800	9800	9800	9800	0
397	20230907	132500	168504710	9800	9800	9800	9800	19
398	20230907	132400	168318510	9800	9800	9800	9800	15
399	20230907	132300	168171510	9800	9800	9800	9800	20
400	20230907	132200	167975510	9800	9800	9800	9800	30
401	20230907	132100	167681510	9790	9790	9790	9790	0
402	20230907	132000	167681510	9790	9790	9790	9790	0
403	20230907	131900	167681510	9790	9790	9790	9790	6
404	20230907	131800	167622770	9800	9800	9800	9800	100
405	20230907	131700	166642770	9830	9830	9830	9830	10
406	20230907	131600	166544470	9830	9830	9830	9830	0
407	20230907	131500	166544470	9830	9830	9830	9830	1
408	20230907	131400	166534640	9800	9830	9830	9800	51
409	20230907	131300	166034810	9800	9810	9810	9800	50
410	20230907	131200	165544440	9810	9830	9830	9810	151
411	20230907	131100	164063110	9830	9830	9830	9830	0
412	20230907	131000	164063110	9830	9830	9830	9830	0
413	20230907	130900	164063110	9830	9830	9830	9830	0
414	20230907	130800	164063110	9830	9820	9830	9820	473
415	20230907	130700	159416710	9820	9820	9820	9820	0
416	20230907	130600	159416710	9820	9820	9820	9820	0
417	20230907	130500	159416710	9820	9820	9820	9820	0
418	20230907	130400	159416710	9820	9820	9820	9820	0
419	20230907	130300	159416710	9820	9820	9820	9820	9
420	20230907	130200	159328330	9810	9810	9810	9810	0
421	20230907	130100	159328330	9810	9810	9810	9810	33
422	20230907	130000	159004600	9800	9800	9800	9800	0
423	20230907	125900	159004600	9800	9800	9800	9800	6
424	20230907	125800	158945800	9800	9800	9800	9800	0
425	20230907	125700	158945800	9800	9800	9800	9800	0
426	20230907	125600	158945800	9800	9800	9800	9800	0
427	20230907	125500	158945800	9800	9800	9800	9800	0
428	20230907	125400	158945800	9800	9800	9800	9800	0
429	20230907	125300	158945800	9800	9800	9800	9800	0
430	20230907	125200	158945800	9800	9800	9800	9800	50
431	20230907	125100	158455800	9810	9810	9810	9810	0
432	20230907	125000	158455800	9810	9810	9810	9810	0
433	20230907	124900	158455800	9810	9810	9810	9810	20
434	20230907	124800	158259600	9800	9800	9800	9800	0
435	20230907	124700	158259600	9800	9800	9800	9800	0
436	20230907	124600	158259600	9800	9800	9800	9800	10
437	20230907	124500	158161600	9800	9800	9800	9800	0
438	20230907	124400	158161600	9800	9800	9800	9800	0
439	20230907	124300	158161600	9800	9800	9800	9800	37
440	20230907	124200	157799000	9800	9800	9800	9800	0
441	20230907	124100	157799000	9800	9800	9800	9800	0
442	20230907	124000	157799000	9800	9800	9800	9800	0
443	20230907	123900	157799000	9800	9800	9800	9800	2
444	20230907	123800	157779400	9800	9800	9800	9800	0
445	20230907	123700	157779400	9800	9800	9800	9800	0
446	20230907	123600	157779400	9800	9800	9800	9800	0
447	20230907	123500	157779400	9800	9800	9800	9800	0
448	20230907	123400	157779400	9800	9800	9800	9800	0
449	20230907	123300	157779400	9800	9800	9800	9800	0
450	20230907	123200	157779400	9800	9800	9800	9800	0
451	20230907	123100	157779400	9800	9800	9800	9800	0
452	20230907	123000	157779400	9800	9800	9800	9800	0
453	20230907	122900	157779400	9800	9800	9800	9800	0
454	20230907	122800	157779400	9800	9800	9800	9800	0
455	20230907	122700	157779400	9800	9800	9800	9800	0
456	20230907	122600	157779400	9800	9800	9800	9800	0
457	20230907	122500	157779400	9800	9800	9800	9800	0
458	20230907	122400	157779400	9800	9800	9800	9800	0
459	20230907	122300	157779400	9800	9800	9800	9800	4
460	20230907	122200	157740200	9760	9760	9760	9760	0
461	20230907	122100	157740200	9760	9760	9760	9760	0
462	20230907	122000	157740200	9760	9760	9760	9760	0
463	20230907	121900	157740200	9760	9760	9760	9760	0
464	20230907	121800	157740200	9760	9760	9760	9760	0
465	20230907	121700	157740200	9760	9760	9760	9760	0
466	20230907	121600	157740200	9760	9760	9760	9760	0
467	20230907	121500	157740200	9760	9770	9770	9760	1206
468	20230907	121400	145962860	9770	9770	9770	9770	0
469	20230907	121300	145962860	9770	9770	9770	9770	0
470	20230907	121200	145962860	9770	9770	9770	9770	0
471	20230907	121100	145962860	9770	9770	9770	9770	0
472	20230907	121000	145962860	9770	9770	9770	9770	0
473	20230907	120900	145962860	9770	9780	9780	9770	27
474	20230907	120800	145699060	9800	9800	9800	9800	30
475	20230907	120700	145405060	9810	9810	9810	9810	0
476	20230907	120600	145405060	9810	9810	9810	9810	0
477	20230907	120500	145405060	9810	9810	9810	9810	0
478	20230907	120400	145405060	9810	9810	9810	9810	0
479	20230907	120300	145405060	9810	9810	9810	9810	0
480	20230907	120200	145405060	9810	9810	9810	9810	0
481	20230907	120100	145405060	9810	9810	9810	9810	0
482	20230907	120000	145405060	9810	9810	9810	9810	0
483	20230907	115900	145405060	9810	9810	9810	9810	0
484	20230907	115800	145405060	9810	9810	9810	9810	0
485	20230907	115700	145405060	9810	9810	9810	9810	0
486	20230907	115600	145405060	9810	9810	9810	9810	0
487	20230907	115500	145405060	9810	9810	9810	9810	0
488	20230907	115400	145405060	9810	9810	9810	9810	0
489	20230907	115300	145405060	9810	9810	9810	9810	0
490	20230907	115200	145405060	9810	9810	9810	9810	0
491	20230907	115100	145405060	9810	9810	9810	9810	0
492	20230907	115000	145405060	9810	9810	9810	9810	0
493	20230907	114900	145405060	9810	9810	9810	9810	0
494	20230907	114800	145405060	9810	9810	9810	9810	0
495	20230907	114700	145405060	9810	9810	9810	9810	0
496	20230907	114600	145405060	9810	9810	9810	9810	0
497	20230907	114500	145405060	9810	9810	9810	9810	0
498	20230907	114400	145405060	9810	9810	9810	9810	0
499	20230907	114300	145405060	9810	9810	9810	9810	1
500	20230907	114200	145395250	9760	9760	9760	9760	0
501	20230907	114100	145395250	9760	9760	9760	9760	0
502	20230907	114000	145395250	9760	9760	9760	9760	0
503	20230907	113900	145395250	9760	9780	9780	9760	113
504	20230907	113800	144291650	9770	9770	9770	9770	0
505	20230907	113700	144291650	9770	9770	9770	9770	0
506	20230907	113600	144291650	9770	9770	9770	9770	0
507	20230907	113500	144291650	9770	9780	9780	9760	442
508	20230907	113400	139976380	9770	9770	9770	9770	0
509	20230907	113300	139976380	9770	9770	9770	9770	0
510	20230907	113200	139976380	9770	9770	9770	9770	0
511	20230907	113100	139976380	9770	9770	9770	9770	0
512	20230907	113000	139976380	9770	9770	9770	9770	0
513	20230907	112900	139976380	9770	9770	9770	9770	0
514	20230907	112800	139976380	9770	9770	9770	9770	0
515	20230907	112700	139976380	9770	9790	9790	9770	212
516	20230907	112600	137904000	9810	9810	9810	9810	100
517	20230907	112500	136923000	9800	9800	9800	9800	0
518	20230907	112400	136923000	9800	9800	9800	9800	6
519	20230907	112300	136864200	9800	9800	9800	9800	0
520	20230907	112200	136864200	9800	9800	9800	9800	0
521	20230907	112100	136864200	9800	9800	9800	9800	4
522	20230907	112000	136825000	9770	9770	9770	9770	0
523	20230907	111900	136825000	9770	9770	9770	9770	0
524	20230907	111800	136825000	9770	9770	9770	9770	0
525	20230907	111700	136825000	9770	9770	9770	9770	0
526	20230907	111600	136825000	9770	9770	9770	9770	0
527	20230907	111500	136825000	9770	9770	9770	9770	0
528	20230907	111400	136825000	9770	9770	9770	9770	0
529	20230907	111300	136825000	9770	9770	9770	9770	0
530	20230907	111200	136825000	9770	9770	9770	9770	1
531	20230907	111100	136815230	9770	9770	9770	9770	1
532	20230907	111000	136805460	9770	9770	9770	9770	0
533	20230907	110900	136805460	9770	9770	9770	9770	30
534	20230907	110800	136512360	9760	9760	9760	9760	0
535	20230907	110700	136512360	9760	9800	9800	9760	500
536	20230907	110600	131630960	9800	9800	9800	9800	0
537	20230907	110500	131630960	9800	9800	9800	9800	0
538	20230907	110400	131630960	9800	9800	9800	9800	0
539	20230907	110300	131630960	9800	9800	9800	9800	100
540	20230907	110200	130650960	9820	9820	9820	9800	502
541	20230907	110100	125731320	9810	9800	9810	9800	61
542	20230907	110000	125133020	9800	9800	9800	9800	698
543	20230907	105900	118292620	9800	9800	9800	9800	0
544	20230907	105800	118292620	9800	9800	9800	9800	0
545	20230907	105700	118292620	9800	9800	9800	9800	0
546	20230907	105600	118292620	9800	9800	9800	9800	160
547	20230907	105500	116724620	9800	9800	9800	9800	0
548	20230907	105400	116724620	9800	9800	9800	9800	0
549	20230907	105300	116724620	9800	9800	9800	9800	0
550	20230907	105200	116724620	9800	9800	9800	9800	0
551	20230907	105100	116724620	9800	9800	9800	9800	412
552	20230907	105000	112687020	9800	9800	9800	9800	0
553	20230907	104900	112687020	9800	9800	9800	9800	0
554	20230907	104800	112687020	9800	9800	9800	9800	52
555	20230907	104700	112177420	9800	9800	9800	9800	0
556	20230907	104600	112177420	9800	9800	9800	9800	58
557	20230907	104500	111609020	9800	9800	9800	9800	2058
558	20230907	104400	91440620	9800	9800	9800	9800	684
559	20230907	104300	84737420	9800	9800	9800	9800	302
560	20230907	104200	81777820	9800	9800	9800	9800	0
561	20230907	104100	81777820	9800	9800	9800	9800	0
562	20230907	104000	81777820	9800	9800	9800	9800	1
563	20230907	103900	81768020	9810	9770	9810	9700	629
564	20230907	103800	75641730	9760	9760	9760	9760	264
565	20230907	103700	73065090	9760	9760	9760	9760	0
566	20230907	103600	73065090	9760	9790	9790	9760	5
567	20230907	103500	73016260	9830	9830	9830	9830	1
568	20230907	103400	73006430	9790	9790	9790	9790	0
569	20230907	103300	73006430	9790	9790	9790	9790	0
570	20230907	103200	73006430	9790	9880	9880	9790	2123
571	20230907	103100	52186950	9830	9830	9830	9830	0
572	20230907	103000	52186950	9830	9830	9830	9830	0
573	20230907	102900	52186950	9830	9830	9830	9830	0
574	20230907	102800	52186950	9830	9830	9830	9830	0
575	20230907	102700	52186950	9830	9830	9830	9830	0
576	20230907	102600	52186950	9830	9830	9830	9830	0
577	20230907	102500	52186950	9830	9830	9830	9830	0
578	20230907	102400	52186950	9830	9830	9830	9830	0
579	20230907	102300	52186950	9830	9830	9830	9830	0
580	20230907	102200	52186950	9830	9840	9840	9830	18
581	20230907	102100	52010000	9890	9890	9890	9890	18
582	20230907	102000	51831980	9890	9890	9890	9890	3
583	20230907	101900	51802310	9940	9940	9940	9940	0
584	20230907	101800	51802310	9940	9940	9940	9940	0
585	20230907	101700	51802310	9940	9940	9940	9940	0
586	20230907	101600	51802310	9940	9890	9940	9890	40
587	20230907	101500	51406180	9890	9890	9890	9890	0
588	20230907	101400	51406180	9890	9890	9890	9890	0
589	20230907	101300	51406180	9890	9890	9890	9890	10
590	20230907	101200	51307280	9890	9890	9890	9890	1
591	20230907	101100	51297390	9830	9830	9830	9830	0
592	20230907	101000	51297390	9830	9830	9830	9830	0
593	20230907	100900	51297390	9830	9830	9830	9830	0
594	20230907	100800	51297390	9830	9830	9830	9830	0
595	20230907	100700	51297390	9830	9830	9830	9830	0
596	20230907	100600	51297390	9830	9830	9830	9830	220
597	20230907	100500	49134790	9820	9820	9820	9820	0
598	20230907	100400	49134790	9820	9810	9820	9810	9
599	20230907	100300	49046490	9810	9810	9810	9810	33
600	20230907	100200	48722760	9810	9810	9810	9810	191
601	20230907	100100	46849050	9830	9810	9830	9800	722
602	20230907	100000	39768550	9830	9830	9830	9830	0
603	20230907	095900	39768550	9830	9830	9830	9830	0
604	20230907	095800	39768550	9830	9800	9830	9800	3
605	20230907	095700	39739090	9840	9840	9840	9840	0
606	20230907	095600	39739090	9840	9840	9840	9840	1
607	20230907	095500	39729250	9830	9800	9830	9800	27
608	20230907	095400	39464620	9820	9810	9820	9810	11
609	20230907	095300	39356700	9800	9820	9820	9800	144
610	20230907	095200	37945050	9820	9820	9820	9820	120
611	20230907	095100	36766650	9820	9820	9820	9820	0
612	20230907	095000	36766650	9820	9830	9830	9820	751
613	20230907	094900	29390820	9870	9860	9870	9830	1247
614	20230907	094800	17104360	9870	9870	9870	9870	19
615	20230907	094700	16916830	9880	9880	9880	9880	0
616	20230907	094600	16916830	9880	9880	9880	9880	29
617	20230907	094500	16630310	9880	9880	9880	9880	0
618	20230907	094400	16630310	9880	9880	9880	9880	0
619	20230907	094300	16630310	9880	9880	9880	9880	0
620	20230907	094200	16630310	9880	9880	9880	9880	0
621	20230907	094100	16630310	9880	9880	9880	9880	17
622	20230907	094000	16462350	9880	9880	9880	9880	0
623	20230907	093900	16462350	9880	9880	9880	9880	5
624	20230907	093800	16412950	9880	9880	9880	9880	0
625	20230907	093700	16412950	9880	9920	9920	9880	56
626	20230907	093600	15858960	9930	9930	9930	9930	0
627	20230907	093500	15858960	9930	9930	9930	9930	0
628	20230907	093400	15858960	9930	9930	9930	9930	3
629	20230907	093300	15829170	9960	9960	9960	9960	0
630	20230907	093200	15829170	9960	9960	9960	9960	0
631	20230907	093100	15829170	9960	9940	9960	9940	10
632	20230907	093000	15729670	9920	9920	9920	9920	54
633	20230907	092900	15193990	9920	9920	9920	9920	0
634	20230907	092800	15193990	9920	9920	9920	9920	0
635	20230907	092700	15193990	9920	9920	9920	9920	2
636	20230907	092600	15174150	9920	9920	9920	9920	2
637	20230907	092500	15154310	9920	9920	9920	9920	1
638	20230907	092400	15144390	9920	9920	9920	9920	1
639	20230907	092300	15134470	9920	9920	9920	9920	74
640	20230907	092200	14400390	9920	9920	9920	9920	30
641	20230907	092100	14102790	9910	9910	9910	9910	0
642	20230907	092000	14102790	9910	9910	9910	9910	0
643	20230907	091900	14102790	9910	9920	9920	9910	3
644	20230907	091800	14073040	9910	9910	9910	9910	0
645	20230907	091700	14073040	9910	9910	9910	9910	0
646	20230907	091600	14073040	9910	9860	9910	9860	13
647	20230907	091500	13944360	9860	9860	9860	9860	0
648	20230907	091400	13944360	9860	9870	9870	9860	117
649	20230907	091300	12790720	9850	9900	9900	9850	722
650	20230907	091200	5668710	9900	9900	9900	9900	0
651	20230907	091100	5668710	9900	9900	9900	9900	100
652	20230907	091000	4678710	9900	9900	9900	9900	20
653	20230907	090900	4480710	9900	9910	9910	9900	173
654	20230907	090800	2767810	9910	9960	9960	9910	139
655	20230907	090700	1390030	9970	9980	9980	9970	2
656	20230907	090600	1370080	9950	9940	9950	9940	13
657	20230907	090500	1240800	9930	9930	9930	9930	10
658	20230907	090400	1141500	9900	9920	9920	9900	100
659	20230907	090300	150750	10050	10050	10050	10050	0
660	20230907	090200	150750	10050	10050	10050	10050	0
661	20230907	090100	150750	10050	10050	10050	10050	0
662	20230907	090000	150750	10050	10050	10050	10050	15