KissMeData/105330/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194900	699133540	9860	9860	9860	9860	1481
3	20230913	194800	699133540	9860	9860	9860	9860	0
4	20230913	194700	699133540	9860	9860	9860	9860	0
5	20230913	194600	699133540	9860	9860	9860	9860	0
6	20230913	194500	699133540	9860	9860	9860	9860	0
7	20230913	194400	699133540	9860	9860	9860	9860	0
8	20230913	194300	699133540	9860	9860	9860	9860	0
9	20230913	194200	699133540	9860	9860	9860	9860	0
10	20230913	194100	699133540	9860	9860	9860	9860	0
11	20230913	194000	699133540	9860	9860	9860	9860	0
12	20230913	193900	699133540	9860	9860	9860	9860	0
13	20230913	193800	699133540	9860	9860	9860	9860	0
14	20230913	193700	699133540	9860	9860	9860	9860	0
15	20230913	193600	699133540	9860	9860	9860	9860	0
16	20230913	193500	699133540	9860	9860	9860	9860	0
17	20230913	193400	699133540	9860	9860	9860	9860	0
18	20230913	193300	699133540	9860	9860	9860	9860	0
19	20230913	193200	699133540	9860	9860	9860	9860	0
20	20230913	193100	699133540	9860	9860	9860	9860	0
21	20230913	193000	699133540	9860	9860	9860	9860	0
22	20230913	192900	699133540	9860	9860	9860	9860	0
23	20230913	192800	699133540	9860	9860	9860	9860	0
24	20230913	192700	699133540	9860	9860	9860	9860	0
25	20230913	192600	699133540	9860	9860	9860	9860	0
26	20230913	192500	699133540	9860	9860	9860	9860	0
27	20230913	192400	699133540	9860	9860	9860	9860	0
28	20230913	192300	699133540	9860	9860	9860	9860	0
29	20230913	192200	699133540	9860	9860	9860	9860	0
30	20230913	192100	699133540	9860	9860	9860	9860	0
31	20230913	192000	699133540	9860	9860	9860	9860	0
32	20230913	191900	699133540	9860	9860	9860	9860	1481
33	20230913	191800	699133540	9860	9860	9860	9860	0
34	20230913	191700	699133540	9860	9860	9860	9860	0
35	20230913	191600	699133540	9860	9860	9860	9860	0
36	20230913	191500	699133540	9860	9860	9860	9860	0
37	20230913	191400	699133540	9860	9860	9860	9860	0
38	20230913	191300	699133540	9860	9860	9860	9860	0
39	20230913	191200	699133540	9860	9860	9860	9860	0
40	20230913	191100	699133540	9860	9860	9860	9860	0
41	20230913	191000	699133540	9860	9860	9860	9860	0
42	20230913	190900	699133540	9860	9860	9860	9860	0
43	20230913	190800	699133540	9860	9860	9860	9860	0
44	20230913	190700	699133540	9860	9860	9860	9860	0
45	20230913	190600	699133540	9860	9860	9860	9860	0
46	20230913	190500	699133540	9860	9860	9860	9860	0
47	20230913	190400	699133540	9860	9860	9860	9860	0
48	20230913	190300	699133540	9860	9860	9860	9860	0
49	20230913	190200	699133540	9860	9860	9860	9860	0
50	20230913	190100	699133540	9860	9860	9860	9860	0
51	20230913	190000	699133540	9860	9860	9860	9860	0
52	20230913	185900	699133540	9860	9860	9860	9860	0
53	20230913	185800	699133540	9860	9860	9860	9860	0
54	20230913	185700	699133540	9860	9860	9860	9860	0
55	20230913	185600	699133540	9860	9860	9860	9860	0
56	20230913	185500	699133540	9860	9860	9860	9860	0
57	20230913	185400	699133540	9860	9860	9860	9860	0
58	20230913	185300	699133540	9860	9860	9860	9860	0
59	20230913	185200	699133540	9860	9860	9860	9860	0
60	20230913	185100	699133540	9860	9860	9860	9860	0
61	20230913	185000	699133540	9860	9860	9860	9860	0
62	20230913	184900	699133540	9860	9860	9860	9860	1481
63	20230913	184800	699133540	9860	9860	9860	9860	0
64	20230913	184700	699133540	9860	9860	9860	9860	0
65	20230913	184600	699133540	9860	9860	9860	9860	0
66	20230913	184500	699133540	9860	9860	9860	9860	0
67	20230913	184400	699133540	9860	9860	9860	9860	0
68	20230913	184300	699133540	9860	9860	9860	9860	0
69	20230913	184200	699133540	9860	9860	9860	9860	0
70	20230913	184100	699133540	9860	9860	9860	9860	0
71	20230913	184000	699133540	9860	9860	9860	9860	0
72	20230913	183900	699133540	9860	9860	9860	9860	0
73	20230913	183800	699133540	9860	9860	9860	9860	0
74	20230913	183700	699133540	9860	9860	9860	9860	0
75	20230913	183600	699133540	9860	9860	9860	9860	0
76	20230913	183500	699133540	9860	9860	9860	9860	0
77	20230913	183400	699133540	9860	9860	9860	9860	0
78	20230913	183300	699133540	9860	9860	9860	9860	0
79	20230913	183200	699133540	9860	9860	9860	9860	0
80	20230913	183100	699133540	9860	9860	9860	9860	0
81	20230913	183000	699133540	9860	9860	9860	9860	0
82	20230913	182900	699133540	9860	9860	9860	9860	0
83	20230913	182800	699133540	9860	9860	9860	9860	0
84	20230913	182700	699133540	9860	9860	9860	9860	0
85	20230913	182600	699133540	9860	9860	9860	9860	0
86	20230913	182500	699133540	9860	9860	9860	9860	0
87	20230913	182400	699133540	9860	9860	9860	9860	0
88	20230913	182300	699133540	9860	9860	9860	9860	0
89	20230913	182200	699133540	9860	9860	9860	9860	0
90	20230913	182100	699133540	9860	9860	9860	9860	0
91	20230913	182000	699133540	9860	9860	9860	9860	0
92	20230913	181900	699133540	9860	9860	9860	9860	1481
93	20230913	181800	699133540	9860	9860	9860	9860	0
94	20230913	181700	699133540	9860	9860	9860	9860	0
95	20230913	181600	699133540	9860	9860	9860	9860	0
96	20230913	181500	699133540	9860	9860	9860	9860	0
97	20230913	181400	699133540	9860	9860	9860	9860	0
98	20230913	181300	699133540	9860	9860	9860	9860	0
99	20230913	181200	699133540	9860	9860	9860	9860	0
100	20230913	181100	699133540	9860	9860	9860	9860	0
101	20230913	181000	699133540	9860	9860	9860	9860	0
102	20230913	180900	699133540	9860	9860	9860	9860	0
103	20230913	180800	699133540	9860	9860	9860	9860	0
104	20230913	180700	699133540	9860	9860	9860	9860	0
105	20230913	180600	699133540	9860	9860	9860	9860	0
106	20230913	180500	699133540	9860	9860	9860	9860	0
107	20230913	180400	699133540	9860	9860	9860	9860	0
108	20230913	180300	699133540	9860	9860	9860	9860	0
109	20230913	180200	699133540	9860	9860	9860	9860	0
110	20230913	180100	699133540	9860	9860	9860	9860	0
111	20230913	180000	699133540	9860	9860	9860	9860	0
112	20230913	175900	699133540	9860	9860	9860	9860	0
113	20230913	175800	699133540	9860	9860	9860	9860	0
114	20230913	175700	699133540	9860	9860	9860	9860	0
115	20230913	175600	699133540	9860	9860	9860	9860	0
116	20230913	175500	699133540	9860	9860	9860	9860	0
117	20230913	175400	699133540	9860	9860	9860	9860	0
118	20230913	175300	699133540	9860	9860	9860	9860	0
119	20230913	175200	699133540	9860	9860	9860	9860	0
120	20230913	175100	699133540	9860	9860	9860	9860	0
121	20230913	175000	699133540	9860	9860	9860	9860	0
122	20230913	174900	699133540	9860	9860	9860	9860	1481
123	20230913	174800	699133540	9860	9860	9860	9860	0
124	20230913	174700	699133540	9860	9860	9860	9860	0
125	20230913	174600	699133540	9860	9860	9860	9860	0
126	20230913	174500	699133540	9860	9860	9860	9860	0
127	20230913	174400	699133540	9860	9860	9860	9860	0
128	20230913	174300	699133540	9860	9860	9860	9860	0
129	20230913	174200	699133540	9860	9860	9860	9860	0
130	20230913	174100	699133540	9860	9860	9860	9860	0
131	20230913	174000	699133540	9860	9860	9860	9860	0
132	20230913	173900	699133540	9860	9860	9860	9860	0
133	20230913	173800	699133540	9860	9860	9860	9860	0
134	20230913	173700	699133540	9860	9860	9860	9860	0
135	20230913	173600	699133540	9860	9860	9860	9860	0
136	20230913	173500	699133540	9860	9860	9860	9860	0
137	20230913	173400	699133540	9860	9860	9860	9860	0
138	20230913	173300	699133540	9860	9860	9860	9860	0
139	20230913	173200	699133540	9860	9860	9860	9860	0
140	20230913	173100	699133540	9860	9860	9860	9860	0
141	20230913	173000	699133540	9860	9860	9860	9860	0
142	20230913	172900	699133540	9860	9860	9860	9860	0
143	20230913	172800	699133540	9860	9860	9860	9860	0
144	20230913	172700	699133540	9860	9860	9860	9860	0
145	20230913	172600	699133540	9860	9860	9860	9860	0
146	20230913	172500	699133540	9860	9860	9860	9860	0
147	20230913	172400	699133540	9860	9860	9860	9860	0
148	20230913	172300	699133540	9860	9860	9860	9860	0
149	20230913	172200	699133540	9860	9860	9860	9860	0
150	20230913	172100	699133540	9860	9860	9860	9860	0
151	20230913	172000	699133540	9860	9860	9860	9860	0
152	20230913	171900	699133540	9860	9860	9860	9860	1481
153	20230913	171800	699133540	9860	9860	9860	9860	0
154	20230913	171700	699133540	9860	9860	9860	9860	0
155	20230913	171600	699133540	9860	9860	9860	9860	0
156	20230913	171500	699133540	9860	9860	9860	9860	0
157	20230913	171400	699133540	9860	9860	9860	9860	0
158	20230913	171300	699133540	9860	9860	9860	9860	0
159	20230913	171200	699133540	9860	9860	9860	9860	0
160	20230913	171100	699133540	9860	9860	9860	9860	0
161	20230913	171000	699133540	9860	9860	9860	9860	0
162	20230913	170900	699133540	9860	9860	9860	9860	0
163	20230913	170800	699133540	9860	9860	9860	9860	0
164	20230913	170700	699133540	9860	9860	9860	9860	0
165	20230913	170600	699133540	9860	9860	9860	9860	0
166	20230913	170500	699133540	9860	9860	9860	9860	0
167	20230913	170400	699133540	9860	9860	9860	9860	0
168	20230913	170300	699133540	9860	9860	9860	9860	0
169	20230913	170200	699133540	9860	9860	9860	9860	0
170	20230913	170100	699133540	9860	9860	9860	9860	0
171	20230913	170000	699133540	9860	9860	9860	9860	0
172	20230913	165900	699133540	9860	9860	9860	9860	0
173	20230913	165800	699133540	9860	9860	9860	9860	0
174	20230913	165700	699133540	9860	9860	9860	9860	0
175	20230913	165600	699133540	9860	9860	9860	9860	0
176	20230913	165500	699133540	9860	9860	9860	9860	0
177	20230913	165400	699133540	9860	9860	9860	9860	0
178	20230913	165300	699133540	9860	9860	9860	9860	0
179	20230913	165200	699133540	9860	9860	9860	9860	0
180	20230913	165100	699133540	9860	9860	9860	9860	0
181	20230913	165000	699133540	9860	9860	9860	9860	0
182	20230913	164900	699133540	9860	9860	9860	9860	1481
183	20230913	164800	699133540	9860	9860	9860	9860	0
184	20230913	164700	699133540	9860	9860	9860	9860	0
185	20230913	164600	699133540	9860	9860	9860	9860	0
186	20230913	164500	699133540	9860	9860	9860	9860	0
187	20230913	164400	699133540	9860	9860	9860	9860	0
188	20230913	164300	699133540	9860	9860	9860	9860	0
189	20230913	164200	699133540	9860	9860	9860	9860	0
190	20230913	164100	699133540	9860	9860	9860	9860	0
191	20230913	164000	699133540	9860	9860	9860	9860	0
192	20230913	163900	699133540	9860	9860	9860	9860	0
193	20230913	163800	699133540	9860	9860	9860	9860	0
194	20230913	163700	699133540	9860	9860	9860	9860	0
195	20230913	163600	699133540	9860	9860	9860	9860	0
196	20230913	163500	699133540	9860	9860	9860	9860	0
197	20230913	163400	699133540	9860	9860	9860	9860	0
198	20230913	163300	699133540	9860	9860	9860	9860	0
199	20230913	163200	699133540	9860	9860	9860	9860	0
200	20230913	163100	699133540	9860	9860	9860	9860	0
201	20230913	163000	699133540	9860	9860	9860	9860	0
202	20230913	162900	699133540	9860	9860	9860	9860	0
203	20230913	162800	699133540	9860	9860	9860	9860	0
204	20230913	162700	699133540	9860	9860	9860	9860	0
205	20230913	162600	699133540	9860	9860	9860	9860	0
206	20230913	162500	699133540	9860	9860	9860	9860	0
207	20230913	162400	699133540	9860	9860	9860	9860	0
208	20230913	162300	699133540	9860	9860	9860	9860	0
209	20230913	162200	699133540	9860	9860	9860	9860	0
210	20230913	162100	699133540	9860	9860	9860	9860	0
211	20230913	162000	699133540	9860	9860	9860	9860	0
212	20230913	161900	699133540	9860	9860	9860	9860	1481
213	20230913	161800	699133540	9860	9860	9860	9860	0
214	20230913	161700	699133540	9860	9860	9860	9860	0
215	20230913	161600	699133540	9860	9860	9860	9860	0
216	20230913	161500	699133540	9860	9860	9860	9860	0
217	20230913	161400	699133540	9860	9860	9860	9860	0
218	20230913	161300	699133540	9860	9860	9860	9860	0
219	20230913	161200	699133540	9860	9860	9860	9860	0
220	20230913	161100	699133540	9860	9860	9860	9860	0
221	20230913	161000	699133540	9860	9860	9860	9860	0
222	20230913	160900	699133540	9860	9860	9860	9860	0
223	20230913	160800	699133540	9860	9860	9860	9860	0
224	20230913	160700	699133540	9860	9860	9860	9860	0
225	20230913	160600	699133540	9860	9860	9860	9860	0
226	20230913	160500	699133540	9860	9860	9860	9860	0
227	20230913	160400	699133540	9860	9860	9860	9860	0
228	20230913	160300	699133540	9860	9860	9860	9860	0
229	20230913	160200	699133540	9860	9860	9860	9860	0
230	20230913	160100	699133540	9860	9860	9860	9860	0
231	20230913	160000	699133540	9860	9860	9860	9860	0
232	20230913	155900	699133540	9860	9860	9860	9860	0
233	20230913	155800	699133540	9860	9860	9860	9860	0
234	20230913	155700	699133540	9860	9860	9860	9860	0
235	20230913	155600	699133540	9860	9860	9860	9860	0
236	20230913	155500	699133540	9860	9860	9860	9860	0
237	20230913	155400	699133540	9860	9860	9860	9860	0
238	20230913	155300	699133540	9860	9860	9860	9860	0
239	20230913	155200	699133540	9860	9860	9860	9860	0
240	20230913	155100	699133540	9860	9860	9860	9860	0
241	20230913	155000	699133540	9860	9860	9860	9860	0
242	20230913	154900	699133540	9860	9860	9860	9860	1481
243	20230913	154800	699133540	9860	9860	9860	9860	0
244	20230913	154700	699133540	9860	9860	9860	9860	0
245	20230913	154600	699133540	9860	9860	9860	9860	0
246	20230913	154500	699133540	9860	9860	9860	9860	0
247	20230913	154400	699133540	9860	9860	9860	9860	0
248	20230913	154300	699133540	9860	9860	9860	9860	0
249	20230913	154200	699133540	9860	9860	9860	9860	0
250	20230913	154100	699133540	9860	9860	9860	9860	0
251	20230913	154000	699133540	9860	9860	9860	9860	0
252	20230913	153900	699133540	9860	9860	9860	9860	0
253	20230913	153800	699133540	9860	9860	9860	9860	0
254	20230913	153700	699133540	9860	9860	9860	9860	0
255	20230913	153600	699133540	9860	9860	9860	9860	0
256	20230913	153500	699133540	9860	9860	9860	9860	0
257	20230913	153400	699133540	9860	9860	9860	9860	0
258	20230913	153300	699133540	9860	9860	9860	9860	0
259	20230913	153200	699133540	9860	9860	9860	9860	0
260	20230913	153100	699133540	9860	9860	9860	9860	0
261	20230913	153000	699133540	9860	9860	9860	9860	1481
262	20230913	152900	684530880	9850	9850	9850	9850	0
263	20230913	152800	684530880	9850	9850	9850	9850	0
264	20230913	152700	684530880	9850	9850	9850	9850	0
265	20230913	152600	684530880	9850	9850	9850	9850	0
266	20230913	152500	684530880	9850	9850	9850	9850	0
267	20230913	152400	684530880	9850	9850	9850	9850	0
268	20230913	152300	684530880	9850	9850	9850	9850	0
269	20230913	152200	684530880	9850	9850	9850	9850	0
270	20230913	152100	684530880	9850	9850	9850	9850	0
271	20230913	152000	684530880	9850	9850	9850	9850	0
272	20230913	151900	684530880	9850	9800	9850	9800	53
273	20230913	151800	684009270	9840	9830	9840	9830	336
274	20230913	151700	680704670	9840	9830	9840	9830	550
275	20230913	151600	675293590	9830	9830	9830	9830	10
276	20230913	151500	675195290	9840	9840	9840	9840	1
277	20230913	151400	675185450	9790	9790	9790	9790	0
278	20230913	151300	675185450	9790	9810	9810	9790	6
279	20230913	151200	675126690	9850	9850	9850	9850	3
280	20230913	151100	675097140	9790	9850	9850	9790	54
281	20230913	151000	674565480	9850	9850	9850	9850	0
282	20230913	150900	674565480	9850	9850	9850	9850	1
283	20230913	150800	674555630	9800	9820	9820	9800	452
284	20230913	150700	670124260	9850	9850	9850	9850	7
285	20230913	150600	670055310	9860	9860	9860	9860	0
286	20230913	150500	670055310	9860	9860	9860	9860	0
287	20230913	150400	670055310	9860	9860	9860	9860	0
288	20230913	150300	670055310	9860	9810	9860	9810	21
289	20230913	150200	669849250	9840	9840	9840	9840	0
290	20230913	150100	669849250	9840	9840	9840	9840	30
291	20230913	150000	669554050	9860	9860	9860	9860	0
292	20230913	145900	669554050	9860	9860	9860	9860	1
293	20230913	145800	669544190	9850	9850	9850	9850	109
294	20230913	145700	668470540	9850	9850	9850	9850	1
295	20230913	145600	668460690	9840	9840	9840	9840	0
296	20230913	145500	668460690	9840	9820	9840	9820	5
297	20230913	145400	668411520	9800	9800	9800	9800	0
298	20230913	145300	668411520	9800	9800	9800	9800	0
299	20230913	145200	668411520	9800	9800	9800	9800	189
300	20230913	145100	666559320	9860	9850	9860	9850	110
301	20230913	145000	665475810	9810	9810	9810	9810	0
302	20230913	144900	665475810	9810	9810	9810	9810	0
303	20230913	144800	665475810	9810	9810	9810	9810	301
304	20230913	144700	662523000	9840	9840	9840	9840	169
305	20230913	144600	660860040	9860	9860	9860	9860	1
306	20230913	144500	660850180	9850	9850	9850	9850	0
307	20230913	144400	660850180	9850	9850	9850	9850	0
308	20230913	144300	660850180	9850	9850	9850	9850	0
309	20230913	144200	660850180	9850	9820	9850	9820	58
310	20230913	144100	660280590	9820	9820	9820	9820	71
311	20230913	144000	659583370	9820	9820	9820	9820	321
312	20230913	143900	656431150	9820	9860	9870	9820	13
313	20230913	143800	656303300	9830	9830	9830	9830	126
314	20230913	143700	655064720	9850	9850	9850	9850	0
315	20230913	143600	655064720	9850	9850	9850	9850	0
316	20230913	143500	655064720	9850	9880	9880	9840	305
317	20230913	143400	652060950	9970	9970	9970	9970	0
318	20230913	143300	652060950	9970	9970	9970	9970	0
319	20230913	143200	652060950	9970	9970	9970	9970	0
320	20230913	143100	652060950	9970	9970	9970	9970	23
321	20230913	143000	651831640	9980	9980	9980	9980	0
322	20230913	142900	651831640	9980	9980	9980	9980	10
323	20230913	142800	651731840	9980	9980	9980	9980	1
324	20230913	142700	651721860	9870	9980	9980	9870	51
325	20230913	142600	651218380	9890	9900	9910	9890	637
326	20230913	142500	644911870	9900	9900	9990	9900	317
327	20230913	142400	641758450	9900	9870	9900	9870	1357
328	20230913	142300	628349780	9870	9870	9870	9870	0
329	20230913	142200	628349780	9870	9870	9870	9870	0
330	20230913	142100	628349780	9870	9850	9870	9850	300
331	20230913	142000	625393380	9850	9850	9850	9850	0
332	20230913	141900	625393380	9850	9860	9860	9820	100
333	20230913	141800	624411280	9850	9830	9850	9830	203
334	20230913	141700	622411800	9850	9850	9850	9850	0
335	20230913	141600	622411800	9850	9820	9850	9820	8
336	20230913	141500	622333150	9820	9820	9820	9820	0
337	20230913	141400	622333150	9820	9820	9820	9820	0
338	20230913	141300	622333150	9820	9820	9820	9820	10
339	20230913	141200	622234950	9830	9830	9830	9830	0
340	20230913	141100	622234950	9830	9830	9830	9830	0
341	20230913	141000	622234950	9830	9830	9830	9830	41
342	20230913	140900	621831920	9870	9810	9870	9810	825
343	20230913	140800	613718810	9800	9790	9810	9790	415
344	20230913	140700	609652660	9790	9790	9790	9790	0
345	20230913	140600	609652660	9790	9790	9790	9790	0
346	20230913	140500	609652660	9790	9790	9790	9790	19
347	20230913	140400	609466650	9800	9800	9800	9800	0
348	20230913	140300	609466650	9800	9800	9800	9800	0
349	20230913	140200	609466650	9800	9800	9800	9800	0
350	20230913	140100	609466650	9800	9800	9800	9800	0
351	20230913	140000	609466650	9800	9800	9800	9800	0
352	20230913	135900	609466650	9800	9800	9800	9800	0
353	20230913	135800	609466650	9800	9800	9800	9800	0
354	20230913	135700	609466650	9800	9800	9800	9800	1
355	20230913	135600	609456850	9800	9800	9800	9800	0
356	20230913	135500	609456850	9800	9800	9800	9800	0
357	20230913	135400	609456850	9800	9800	9800	9800	0
358	20230913	135300	609456850	9800	9800	9800	9800	0
359	20230913	135200	609456850	9800	9800	9800	9800	0
360	20230913	135100	609456850	9800	9780	9800	9760	39
361	20230913	135000	609075550	9790	9790	9790	9790	0
362	20230913	134900	609075550	9790	9790	9790	9790	0
363	20230913	134800	609075550	9790	9790	9790	9790	0
364	20230913	134700	609075550	9790	9790	9790	9790	2
365	20230913	134600	609055970	9790	9790	9790	9790	1
366	20230913	134500	609046180	9760	9760	9760	9760	0
367	20230913	134400	609046180	9760	9760	9760	9760	0
368	20230913	134300	609046180	9760	9770	9770	9760	736
369	20230913	134200	601856820	9780	9780	9780	9780	0
370	20230913	134100	601856820	9780	9780	9780	9780	0
371	20230913	134000	601856820	9780	9780	9780	9780	0
372	20230913	133900	601856820	9780	9780	9780	9780	0
373	20230913	133800	601856820	9780	9780	9780	9780	0
374	20230913	133700	601856820	9780	9800	9800	9780	11
375	20230913	133600	601749220	9770	9770	9770	9770	0
376	20230913	133500	601749220	9770	9770	9770	9770	18
377	20230913	133400	601573360	9800	9800	9800	9800	0
378	20230913	133300	601573360	9800	9800	9800	9800	1
379	20230913	133200	601563560	9770	9770	9770	9770	635
380	20230913	133100	595359610	9770	9770	9770	9770	0
381	20230913	133000	595359610	9770	9770	9770	9770	1
382	20230913	132900	595349840	9760	9760	9760	9760	0
383	20230913	132800	595349840	9760	9760	9760	9760	0
384	20230913	132700	595349840	9760	9790	9790	9760	335
385	20230913	132600	592074700	9790	9790	9790	9790	0
386	20230913	132500	592074700	9790	9790	9790	9790	0
387	20230913	132400	592074700	9790	9790	9790	9790	0
388	20230913	132300	592074700	9790	9790	9790	9790	453
389	20230913	132200	587639830	9790	9790	9790	9790	25
390	20230913	132100	587395080	9800	9800	9800	9800	2
391	20230913	132000	587375480	9800	9800	9800	9800	10
392	20230913	131900	587277480	9790	9790	9790	9790	0
393	20230913	131800	587277480	9790	9790	9790	9790	0
394	20230913	131700	587277480	9790	9790	9790	9790	0
395	20230913	131600	587277480	9790	9790	9790	9790	10
396	20230913	131500	587179580	9800	9800	9800	9800	0
397	20230913	131400	587179580	9800	9800	9800	9800	1
398	20230913	131300	587169780	9770	9770	9770	9770	0
399	20230913	131200	587169780	9770	9800	9800	9770	15
400	20230913	131100	587023200	9780	9780	9780	9780	0
401	20230913	131000	587023200	9780	9780	9780	9780	10
402	20230913	130900	586925400	9800	9800	9800	9800	10
403	20230913	130800	586827400	9800	9800	9800	9800	0
404	20230913	130700	586827400	9800	9800	9800	9800	0
405	20230913	130600	586827400	9800	9800	9800	9800	3
406	20230913	130500	586798000	9750	9750	9750	9750	0
407	20230913	130400	586798000	9750	9750	9750	9750	4
408	20230913	130300	586759000	9790	9790	9790	9790	20
409	20230913	130200	586563200	9800	9800	9800	9800	0
410	20230913	130100	586563200	9800	9800	9800	9800	0
411	20230913	130000	586563200	9800	9780	9800	9780	300
412	20230913	125900	583624960	9720	9720	9720	9720	0
413	20230913	125800	583624960	9720	9720	9720	9720	0
414	20230913	125700	583624960	9720	9720	9720	9720	0
415	20230913	125600	583624960	9720	9720	9720	9720	0
416	20230913	125500	583624960	9720	9720	9720	9720	0
417	20230913	125400	583624960	9720	9720	9720	9720	90
418	20230913	125300	582750160	9720	9720	9720	9720	0
419	20230913	125200	582750160	9720	9720	9720	9720	0
420	20230913	125100	582750160	9720	9720	9720	9720	0
421	20230913	125000	582750160	9720	9750	9750	9720	69
422	20230913	124900	582078670	9760	9760	9760	9760	6
423	20230913	124800	582020110	9770	9770	9770	9770	0
424	20230913	124700	582020110	9770	9770	9770	9770	27
425	20230913	124600	581756320	9770	9770	9770	9770	20
426	20230913	124500	581560920	9760	9770	9780	9760	38
427	20230913	124400	581189400	9750	9750	9750	9750	0
428	20230913	124300	581189400	9750	9760	9760	9750	61
429	20230913	124200	580594390	9760	9760	9760	9760	0
430	20230913	124100	580594390	9760	9760	9760	9760	0
431	20230913	124000	580594390	9760	9760	9760	9760	79
432	20230913	123900	579823350	9760	9760	9760	9760	0
433	20230913	123800	579823350	9760	9760	9760	9760	0
434	20230913	123700	579823350	9760	9760	9760	9760	8
435	20230913	123600	579745270	9790	9790	9790	9790	240
436	20230913	123500	577395670	9790	9790	9790	9790	0
437	20230913	123400	577395670	9790	9790	9790	9790	0
438	20230913	123300	577395670	9790	9790	9790	9790	0
439	20230913	123200	577395670	9790	9790	9790	9790	0
440	20230913	123100	577395670	9790	9790	9790	9790	0
441	20230913	123000	577395670	9790	9790	9790	9790	0
442	20230913	122900	577395670	9790	9790	9790	9790	0
443	20230913	122800	577395670	9790	9790	9790	9790	0
444	20230913	122700	577395670	9790	9790	9790	9790	4
445	20230913	122600	577356510	9790	9790	9790	9790	2
446	20230913	122500	577336930	9790	9790	9790	9790	0
447	20230913	122400	577336930	9790	9790	9790	9790	1
448	20230913	122300	577327140	9740	9740	9740	9740	0
449	20230913	122200	577327140	9740	9740	9740	9740	0
450	20230913	122100	577327140	9740	9750	9750	9740	18197
451	20230913	122000	400087370	9790	9790	9790	9790	2
452	20230913	121900	400067790	9740	9740	9740	9740	300
453	20230913	121800	397145790	9740	9800	9800	9740	201
454	20230913	121700	395187910	9740	9750	9750	9740	230
455	20230913	121600	392947680	9780	9780	9780	9780	0
456	20230913	121500	392947680	9780	9780	9780	9780	0
457	20230913	121400	392947680	9780	9780	9780	9780	103
458	20230913	121300	391940340	9780	9780	9780	9780	0
459	20230913	121200	391940340	9780	9740	9780	9730	44
460	20230913	121100	391512110	9750	9760	9760	9750	706
461	20230913	121000	384621580	9760	9760	9760	9760	0
462	20230913	120900	384621580	9760	9760	9760	9760	0
463	20230913	120800	384621580	9760	9780	9780	9760	25
464	20230913	120700	384377130	9780	9780	9780	9780	0
465	20230913	120600	384377130	9780	9780	9780	9780	14
466	20230913	120500	384240210	9770	9770	9770	9770	0
467	20230913	120400	384240210	9770	9770	9770	9770	0
468	20230913	120300	384240210	9770	9770	9770	9770	0
469	20230913	120200	384240210	9770	9770	9770	9770	0
470	20230913	120100	384240210	9770	9770	9770	9770	1
471	20230913	120000	384230440	9750	9780	9780	9730	27
472	20230913	115900	383967160	9780	9780	9780	9780	13
473	20230913	115800	383840020	9780	9800	9800	9780	9
474	20230913	115700	383751940	9780	9780	9780	9780	4
475	20230913	115600	383712820	9800	9800	9800	9800	1
476	20230913	115500	383703020	9790	9790	9790	9790	0
477	20230913	115400	383703020	9790	9790	9790	9790	5
478	20230913	115300	383654070	9800	9800	9800	9800	0
479	20230913	115200	383654070	9800	9800	9800	9800	0
480	20230913	115100	383654070	9800	9800	9800	9800	0
481	20230913	115000	383654070	9800	9800	9800	9800	7
482	20230913	114900	383585470	9800	9790	9800	9790	50
483	20230913	114800	383095480	9800	9800	9800	9800	0
484	20230913	114700	383095480	9800	9800	9800	9800	0
485	20230913	114600	383095480	9800	9790	9800	9750	206
486	20230913	114500	381078930	9790	9790	9790	9790	0
487	20230913	114400	381078930	9790	9790	9790	9790	0
488	20230913	114300	381078930	9790	9790	9790	9790	0
489	20230913	114200	381078930	9790	9790	9790	9790	0
490	20230913	114100	381078930	9790	9790	9790	9790	0
491	20230913	114000	381078930	9790	9770	9790	9770	3
492	20230913	113900	381049600	9790	9790	9790	9790	0
493	20230913	113800	381049600	9790	9790	9790	9790	0
494	20230913	113700	381049600	9790	9790	9790	9790	0
495	20230913	113600	381049600	9790	9790	9790	9790	1
496	20230913	113500	381039810	9700	9700	9700	9700	0
497	20230913	113400	381039810	9700	9710	9710	9700	34
498	20230913	113300	380709960	9700	9780	9780	9700	301
499	20230913	113200	377790180	9710	9710	9710	9710	34
500	20230913	113100	377460040	9800	9800	9800	9800	0
501	20230913	113000	377460040	9800	9800	9800	9800	0
502	20230913	112900	377460040	9800	9800	9800	9800	0
503	20230913	112800	377460040	9800	9800	9800	9800	0
504	20230913	112700	377460040	9800	9770	9800	9770	2001
505	20230913	112600	357910240	9800	9700	9800	9690	201
506	20230913	112500	355960820	9680	9720	9720	9680	4770
507	20230913	112400	309767020	9850	9850	9850	9850	0
508	20230913	112300	309767020	9850	9850	9850	9850	0
509	20230913	112200	309767020	9850	9820	9850	9820	12
510	20230913	112100	309649100	9830	9770	9830	9760	64
511	20230913	112000	309023490	9770	9770	9770	9770	0
512	20230913	111900	309023490	9770	9770	9770	9770	10
513	20230913	111800	308925790	9770	9770	9770	9770	0
514	20230913	111700	308925790	9770	9770	9770	9770	0
515	20230913	111600	308925790	9770	9770	9770	9770	0
516	20230913	111500	308925790	9770	9770	9770	9770	6
517	20230913	111400	308867170	9770	9770	9770	9720	5
518	20230913	111300	308818370	9750	9750	9750	9750	6
519	20230913	111200	308759870	9770	9720	9770	9720	15
520	20230913	111100	308613970	9770	9770	9770	9770	0
521	20230913	111000	308613970	9770	9710	9770	9710	240
522	20230913	110900	306277450	9710	9710	9710	9700	47
523	20230913	110800	305821170	9770	9770	9770	9770	0
524	20230913	110700	305821170	9770	9720	9770	9700	122
525	20230913	110600	304636220	9710	9770	9770	9710	657
526	20230913	110500	298250320	9730	9730	9730	9730	3
527	20230913	110400	298221130	9750	9750	9750	9750	5
528	20230913	110300	298172380	9770	9770	9770	9770	0
529	20230913	110200	298172380	9770	9770	9770	9770	1
530	20230913	110100	298162610	9720	9720	9720	9720	50
531	20230913	110000	297676610	9730	9730	9730	9730	725
532	20230913	105900	290622360	9730	9770	9770	9730	337
533	20230913	105800	287330540	9770	9770	9770	9770	1
534	20230913	105700	287320770	9710	9720	9720	9710	2406
535	20230913	105600	263942310	9780	9780	9780	9780	200
536	20230913	105500	261986310	9730	9750	9750	9730	1784
537	20230913	105400	244604220	9750	9770	9770	9750	1200
538	20230913	105300	232894170	9850	9770	9850	9770	185
539	20230913	105200	231086640	9770	9770	9770	9770	0
540	20230913	105100	231086640	9770	9830	9830	9770	13
541	20230913	105000	230959330	9830	9830	9830	9830	2
542	20230913	104900	230939670	9870	9870	9870	9870	0
543	20230913	104800	230939670	9870	9870	9870	9870	0
544	20230913	104700	230939670	9870	9770	9870	9770	101
545	20230913	104600	229952730	9740	9740	9740	9740	0
546	20230913	104500	229952730	9740	9740	9740	9740	0
547	20230913	104400	229952730	9740	9740	9740	9740	50
548	20230913	104300	229465730	9740	9740	9740	9740	3
549	20230913	104200	229436510	9750	9800	9800	9750	130
550	20230913	104100	228164010	9860	9860	9860	9860	0
551	20230913	104000	228164010	9860	9780	9860	9750	11
552	20230913	103900	228056500	9860	9860	9860	9860	10
553	20230913	103800	227957900	9870	9870	9870	9870	0
554	20230913	103700	227957900	9870	9870	9870	9870	0
555	20230913	103600	227957900	9870	9870	9870	9870	0
556	20230913	103500	227957900	9870	9870	9870	9870	0
557	20230913	103400	227957900	9870	9860	9870	9860	401
558	20230913	103300	224001490	9800	9800	9800	9800	0
559	20230913	103200	224001490	9800	9800	9800	9800	0
560	20230913	103100	224001490	9800	9800	9800	9800	0
561	20230913	103000	224001490	9800	9800	9800	9800	0
562	20230913	102900	224001490	9800	9810	9810	9800	568
563	20230913	102800	218429610	9800	9770	9800	9760	305
564	20230913	102700	215449870	9780	9810	9820	9780	406
565	20230913	102600	211470840	9830	9890	9890	9830	1798
566	20230913	102500	193725580	9900	9900	9900	9900	41
567	20230913	102400	193319680	9970	9970	9970	9970	3
568	20230913	102300	193289770	9980	9900	9990	9870	10049
569	20230913	102200	94094000	9900	9940	9940	9900	313
570	20230913	102100	90994330	9950	9960	9960	9950	43
571	20230913	102000	90566110	9960	9960	9960	9960	390
572	20230913	101900	86681710	9990	9990	9990	9990	71
573	20230913	101800	85972420	9990	9990	9990	9990	0
574	20230913	101700	85972420	9990	9990	9990	9990	0
575	20230913	101600	85972420	9990	9990	9990	9990	0
576	20230913	101500	85972420	9990	9970	9990	9970	78
577	20230913	101400	85194660	9990	9990	9990	9990	0
578	20230913	101300	85194660	9990	9990	9990	9990	0
579	20230913	101200	85194660	9990	9990	9990	9990	0
580	20230913	101100	85194660	9990	9990	9990	9990	0
581	20230913	101000	85194660	9990	9990	9990	9990	0
582	20230913	100900	85194660	9990	9990	9990	9990	4
583	20230913	100800	85154700	9990	9990	9990	9990	0
584	20230913	100700	85154700	9990	9990	9990	9990	0
585	20230913	100600	85154700	9990	9990	9990	9990	14
586	20230913	100500	85014840	10000	9990	10000	9990	252
587	20230913	100400	82497350	9990	9990	9990	9990	28
588	20230913	100300	82217630	9990	9990	9990	9990	542
589	20230913	100200	76803050	9990	9990	9990	9990	22
590	20230913	100100	76583270	9990	9990	9990	9990	0
591	20230913	100000	76583270	9990	9980	9990	9980	300
592	20230913	095900	73589210	9980	9980	9980	9980	0
593	20230913	095800	73589210	9980	9970	9980	9970	57
594	20230913	095700	73020420	9980	9980	9980	9980	1
595	20230913	095600	73010440	9970	9970	9970	9970	1
596	20230913	095500	73000470	9970	9970	9970	9970	0
597	20230913	095400	73000470	9970	9970	9970	9970	0
598	20230913	095300	73000470	9970	9970	9970	9970	75
599	20230913	095200	72252720	9970	9970	9970	9970	0
600	20230913	095100	72252720	9970	9970	9970	9970	0
601	20230913	095000	72252720	9970	9970	9970	9970	0
602	20230913	094900	72252720	9970	9970	9970	9970	0
603	20230913	094800	72252720	9970	9970	9970	9970	0
604	20230913	094700	72252720	9970	9970	9970	9970	0
605	20230913	094600	72252720	9970	9970	9970	9970	3
606	20230913	094500	72222810	9920	9920	9920	9920	0
607	20230913	094400	72222810	9920	9920	9920	9920	3
608	20230913	094300	72193050	9980	9980	9980	9980	4
609	20230913	094200	72153130	9980	9980	9980	9980	0
610	20230913	094100	72153130	9980	9980	9980	9980	0
611	20230913	094000	72153130	9980	9980	9980	9980	2
612	20230913	093900	72133170	9990	9990	9990	9990	5
613	20230913	093800	72083220	9990	9990	9990	9990	20
614	20230913	093700	71883420	9990	9990	9990	9990	0
615	20230913	093600	71883420	9990	9990	9990	9990	3
616	20230913	093500	71853450	9890	9890	9890	9890	0
617	20230913	093400	71853450	9890	9960	9960	9890	80
618	20230913	093300	71058670	9960	9960	9960	9960	100
619	20230913	093200	70062670	9960	9960	9960	9960	0
620	20230913	093100	70062670	9960	9960	9960	9960	200
621	20230913	093000	68070670	9890	9890	9890	9890	0
622	20230913	092900	68070670	9890	9880	9900	9880	668
623	20230913	092800	61466020	9890	9890	9890	9890	5
624	20230913	092700	61416570	9890	9890	9890	9890	5
625	20230913	092600	61367120	9900	9900	9900	9900	351
626	20230913	092500	57892220	9910	9960	9960	9910	313
627	20230913	092400	54780270	9970	9960	9970	9960	300
628	20230913	092300	51789320	9970	9970	9970	9970	0
629	20230913	092200	51789320	9970	9970	9970	9970	0
630	20230913	092100	51789320	9970	9970	9970	9970	81
631	20230913	092000	50981750	9970	9970	9970	9970	1
632	20230913	091900	50971780	9900	9980	9980	9900	352
633	20230913	091800	47485610	9980	9990	9990	9980	402
634	20230913	091700	43469680	9990	9930	9990	9930	161
635	20230913	091600	41869750	9990	9990	9990	9990	1
636	20230913	091500	41859760	9930	9930	9930	9930	169
637	20230913	091400	40181590	9930	9930	9930	9930	450
638	20230913	091300	35713090	9940	9940	9940	9930	102
639	20230913	091200	34700210	9990	9960	9990	9960	38
640	20230913	091100	34321610	10040	10000	10040	10000	58
641	20230913	091000	33741570	10000	10000	10000	10000	59
642	20230913	090900	33151570	10000	9990	10000	9990	314
643	20230913	090800	30013290	9980	9940	9980	9940	602
644	20230913	090700	24016480	9920	9930	9930	9920	80
645	20230913	090600	23222110	9940	9940	9940	9940	1
646	20230913	090500	23212170	9860	9860	9860	9860	9
647	20230913	090400	23123430	9900	9900	9900	9900	50
648	20230913	090300	22628430	9970	9870	9970	9870	981
649	20230913	090200	12926280	9880	9880	9880	9880	0
650	20230913	090100	12926280	9880	9880	9880	9880	1
651	20230913	090000	12916400	9800	9800	9800	9800	1318