KissMeData/170920/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200300	567211620	9730	9730	9730	9730	333
3	20230912	200200	567211620	9730	9730	9730	9730	0
4	20230912	200100	567211620	9730	9730	9730	9730	0
5	20230912	200000	567211620	9730	9730	9730	9730	0
6	20230912	195900	567211620	9730	9730	9730	9730	0
7	20230912	195800	567211620	9730	9730	9730	9730	0
8	20230912	195700	567211620	9730	9730	9730	9730	0
9	20230912	195600	567211620	9730	9730	9730	9730	0
10	20230912	195500	567211620	9730	9730	9730	9730	0
11	20230912	195400	567211620	9730	9730	9730	9730	0
12	20230912	195300	567211620	9730	9730	9730	9730	0
13	20230912	195200	567211620	9730	9730	9730	9730	0
14	20230912	195100	567211620	9730	9730	9730	9730	0
15	20230912	195000	567211620	9730	9730	9730	9730	0
16	20230912	194900	567211620	9730	9730	9730	9730	0
17	20230912	194800	567211620	9730	9730	9730	9730	0
18	20230912	194700	567211620	9730	9730	9730	9730	0
19	20230912	194600	567211620	9730	9730	9730	9730	0
20	20230912	194500	567211620	9730	9730	9730	9730	0
21	20230912	194400	567211620	9730	9730	9730	9730	0
22	20230912	194300	567211620	9730	9730	9730	9730	0
23	20230912	194200	567211620	9730	9730	9730	9730	0
24	20230912	194100	567211620	9730	9730	9730	9730	0
25	20230912	194000	567211620	9730	9730	9730	9730	0
26	20230912	193900	567211620	9730	9730	9730	9730	0
27	20230912	193800	567211620	9730	9730	9730	9730	0
28	20230912	193700	567211620	9730	9730	9730	9730	0
29	20230912	193600	567211620	9730	9730	9730	9730	0
30	20230912	193500	567211620	9730	9730	9730	9730	0
31	20230912	193400	567211620	9730	9730	9730	9730	0
32	20230912	193300	567211620	9730	9730	9730	9730	333
33	20230912	193200	567211620	9730	9730	9730	9730	0
34	20230912	193100	567211620	9730	9730	9730	9730	0
35	20230912	193000	567211620	9730	9730	9730	9730	0
36	20230912	192900	567211620	9730	9730	9730	9730	0
37	20230912	192800	567211620	9730	9730	9730	9730	0
38	20230912	192700	567211620	9730	9730	9730	9730	0
39	20230912	192600	567211620	9730	9730	9730	9730	0
40	20230912	192500	567211620	9730	9730	9730	9730	0
41	20230912	192400	567211620	9730	9730	9730	9730	0
42	20230912	192300	567211620	9730	9730	9730	9730	0
43	20230912	192200	567211620	9730	9730	9730	9730	0
44	20230912	192100	567211620	9730	9730	9730	9730	0
45	20230912	192000	567211620	9730	9730	9730	9730	0
46	20230912	191900	567211620	9730	9730	9730	9730	0
47	20230912	191800	567211620	9730	9730	9730	9730	0
48	20230912	191700	567211620	9730	9730	9730	9730	0
49	20230912	191600	567211620	9730	9730	9730	9730	0
50	20230912	191500	567211620	9730	9730	9730	9730	0
51	20230912	191400	567211620	9730	9730	9730	9730	0
52	20230912	191300	567211620	9730	9730	9730	9730	0
53	20230912	191200	567211620	9730	9730	9730	9730	0
54	20230912	191100	567211620	9730	9730	9730	9730	0
55	20230912	191000	567211620	9730	9730	9730	9730	0
56	20230912	190900	567211620	9730	9730	9730	9730	0
57	20230912	190800	567211620	9730	9730	9730	9730	0
58	20230912	190700	567211620	9730	9730	9730	9730	0
59	20230912	190600	567211620	9730	9730	9730	9730	0
60	20230912	190500	567211620	9730	9730	9730	9730	0
61	20230912	190400	567211620	9730	9730	9730	9730	0
62	20230912	190300	567211620	9730	9730	9730	9730	333
63	20230912	190200	567211620	9730	9730	9730	9730	0
64	20230912	190100	567211620	9730	9730	9730	9730	0
65	20230912	190000	567211620	9730	9730	9730	9730	0
66	20230912	185900	567211620	9730	9730	9730	9730	0
67	20230912	185800	567211620	9730	9730	9730	9730	0
68	20230912	185700	567211620	9730	9730	9730	9730	0
69	20230912	185600	567211620	9730	9730	9730	9730	0
70	20230912	185500	567211620	9730	9730	9730	9730	0
71	20230912	185400	567211620	9730	9730	9730	9730	0
72	20230912	185300	567211620	9730	9730	9730	9730	0
73	20230912	185200	567211620	9730	9730	9730	9730	0
74	20230912	185100	567211620	9730	9730	9730	9730	0
75	20230912	185000	567211620	9730	9730	9730	9730	0
76	20230912	184900	567211620	9730	9730	9730	9730	0
77	20230912	184800	567211620	9730	9730	9730	9730	0
78	20230912	184700	567211620	9730	9730	9730	9730	0
79	20230912	184600	567211620	9730	9730	9730	9730	0
80	20230912	184500	567211620	9730	9730	9730	9730	0
81	20230912	184400	567211620	9730	9730	9730	9730	0
82	20230912	184300	567211620	9730	9730	9730	9730	0
83	20230912	184200	567211620	9730	9730	9730	9730	0
84	20230912	184100	567211620	9730	9730	9730	9730	0
85	20230912	184000	567211620	9730	9730	9730	9730	0
86	20230912	183900	567211620	9730	9730	9730	9730	0
87	20230912	183800	567211620	9730	9730	9730	9730	0
88	20230912	183700	567211620	9730	9730	9730	9730	0
89	20230912	183600	567211620	9730	9730	9730	9730	0
90	20230912	183500	567211620	9730	9730	9730	9730	0
91	20230912	183400	567211620	9730	9730	9730	9730	0
92	20230912	183300	567211620	9730	9730	9730	9730	333
93	20230912	183200	567211620	9730	9730	9730	9730	0
94	20230912	183100	567211620	9730	9730	9730	9730	0
95	20230912	183000	567211620	9730	9730	9730	9730	0
96	20230912	182900	567211620	9730	9730	9730	9730	0
97	20230912	182800	567211620	9730	9730	9730	9730	0
98	20230912	182700	567211620	9730	9730	9730	9730	0
99	20230912	182600	567211620	9730	9730	9730	9730	0
100	20230912	182500	567211620	9730	9730	9730	9730	0
101	20230912	182400	567211620	9730	9730	9730	9730	0
102	20230912	182300	567211620	9730	9730	9730	9730	0
103	20230912	182200	567211620	9730	9730	9730	9730	0
104	20230912	182100	567211620	9730	9730	9730	9730	0
105	20230912	182000	567211620	9730	9730	9730	9730	0
106	20230912	181900	567211620	9730	9730	9730	9730	0
107	20230912	181800	567211620	9730	9730	9730	9730	0
108	20230912	181700	567211620	9730	9730	9730	9730	0
109	20230912	181600	567211620	9730	9730	9730	9730	0
110	20230912	181500	567211620	9730	9730	9730	9730	0
111	20230912	181400	567211620	9730	9730	9730	9730	0
112	20230912	181300	567211620	9730	9730	9730	9730	0
113	20230912	181200	567211620	9730	9730	9730	9730	0
114	20230912	181100	567211620	9730	9730	9730	9730	0
115	20230912	181000	567211620	9730	9730	9730	9730	0
116	20230912	180900	567211620	9730	9730	9730	9730	0
117	20230912	180800	567211620	9730	9730	9730	9730	0
118	20230912	180700	567211620	9730	9730	9730	9730	0
119	20230912	180600	567211620	9730	9730	9730	9730	0
120	20230912	180500	567211620	9730	9730	9730	9730	0
121	20230912	180400	567211620	9730	9730	9730	9730	0
122	20230912	180300	567211620	9730	9730	9730	9730	333
123	20230912	180200	567211620	9730	9730	9730	9730	0
124	20230912	180100	567211620	9730	9730	9730	9730	0
125	20230912	180000	567211620	9730	9730	9730	9730	0
126	20230912	175900	567211620	9730	9730	9730	9730	0
127	20230912	175800	567211620	9730	9730	9730	9730	0
128	20230912	175700	567211620	9730	9730	9730	9730	0
129	20230912	175600	567211620	9730	9730	9730	9730	0
130	20230912	175500	567211620	9730	9730	9730	9730	0
131	20230912	175400	567211620	9730	9730	9730	9730	0
132	20230912	175300	567211620	9730	9730	9730	9730	0
133	20230912	175200	567211620	9730	9730	9730	9730	0
134	20230912	175100	567211620	9730	9730	9730	9730	0
135	20230912	175000	567211620	9730	9730	9730	9730	0
136	20230912	174900	567211620	9730	9730	9730	9730	0
137	20230912	174800	567211620	9730	9730	9730	9730	0
138	20230912	174700	567211620	9730	9730	9730	9730	0
139	20230912	174600	567211620	9730	9730	9730	9730	0
140	20230912	174500	567211620	9730	9730	9730	9730	0
141	20230912	174400	567211620	9730	9730	9730	9730	0
142	20230912	174300	567211620	9730	9730	9730	9730	0
143	20230912	174200	567211620	9730	9730	9730	9730	0
144	20230912	174100	567211620	9730	9730	9730	9730	0
145	20230912	174000	567211620	9730	9730	9730	9730	0
146	20230912	173900	567211620	9730	9730	9730	9730	0
147	20230912	173800	567211620	9730	9730	9730	9730	0
148	20230912	173700	567211620	9730	9730	9730	9730	0
149	20230912	173600	567211620	9730	9730	9730	9730	0
150	20230912	173500	567211620	9730	9730	9730	9730	0
151	20230912	173400	567211620	9730	9730	9730	9730	0
152	20230912	173300	567211620	9730	9730	9730	9730	333
153	20230912	173200	567211620	9730	9730	9730	9730	0
154	20230912	173100	567211620	9730	9730	9730	9730	0
155	20230912	173000	567211620	9730	9730	9730	9730	0
156	20230912	172900	567211620	9730	9730	9730	9730	0
157	20230912	172800	567211620	9730	9730	9730	9730	0
158	20230912	172700	567211620	9730	9730	9730	9730	0
159	20230912	172600	567211620	9730	9730	9730	9730	0
160	20230912	172500	567211620	9730	9730	9730	9730	0
161	20230912	172400	567211620	9730	9730	9730	9730	0
162	20230912	172300	567211620	9730	9730	9730	9730	0
163	20230912	172200	567211620	9730	9730	9730	9730	0
164	20230912	172100	567211620	9730	9730	9730	9730	0
165	20230912	172000	567211620	9730	9730	9730	9730	0
166	20230912	171900	567211620	9730	9730	9730	9730	0
167	20230912	171800	567211620	9730	9730	9730	9730	0
168	20230912	171700	567211620	9730	9730	9730	9730	0
169	20230912	171600	567211620	9730	9730	9730	9730	0
170	20230912	171500	567211620	9730	9730	9730	9730	0
171	20230912	171400	567211620	9730	9730	9730	9730	0
172	20230912	171300	567211620	9730	9730	9730	9730	0
173	20230912	171200	567211620	9730	9730	9730	9730	0
174	20230912	171100	567211620	9730	9730	9730	9730	0
175	20230912	171000	567211620	9730	9730	9730	9730	0
176	20230912	170900	567211620	9730	9730	9730	9730	0
177	20230912	170800	567211620	9730	9730	9730	9730	0
178	20230912	170700	567211620	9730	9730	9730	9730	0
179	20230912	170600	567211620	9730	9730	9730	9730	0
180	20230912	170500	567211620	9730	9730	9730	9730	0
181	20230912	170400	567211620	9730	9730	9730	9730	0
182	20230912	170300	567211620	9730	9730	9730	9730	333
183	20230912	170200	567211620	9730	9730	9730	9730	0
184	20230912	170100	567211620	9730	9730	9730	9730	0
185	20230912	170000	567211620	9730	9730	9730	9730	0
186	20230912	165900	567211620	9730	9730	9730	9730	0
187	20230912	165800	567211620	9730	9730	9730	9730	0
188	20230912	165700	567211620	9730	9730	9730	9730	0
189	20230912	165600	567211620	9730	9730	9730	9730	0
190	20230912	165500	567211620	9730	9730	9730	9730	0
191	20230912	165400	567211620	9730	9730	9730	9730	0
192	20230912	165300	567211620	9730	9730	9730	9730	0
193	20230912	165200	567211620	9730	9730	9730	9730	0
194	20230912	165100	567211620	9730	9730	9730	9730	0
195	20230912	165000	567211620	9730	9730	9730	9730	0
196	20230912	164900	567211620	9730	9730	9730	9730	0
197	20230912	164800	567211620	9730	9730	9730	9730	0
198	20230912	164700	567211620	9730	9730	9730	9730	0
199	20230912	164600	567211620	9730	9730	9730	9730	0
200	20230912	164500	567211620	9730	9730	9730	9730	0
201	20230912	164400	567211620	9730	9730	9730	9730	0
202	20230912	164300	567211620	9730	9730	9730	9730	0
203	20230912	164200	567211620	9730	9730	9730	9730	0
204	20230912	164100	567211620	9730	9730	9730	9730	0
205	20230912	164000	567211620	9730	9730	9730	9730	0
206	20230912	163900	567211620	9730	9730	9730	9730	0
207	20230912	163800	567211620	9730	9730	9730	9730	0
208	20230912	163700	567211620	9730	9730	9730	9730	0
209	20230912	163600	567211620	9730	9730	9730	9730	0
210	20230912	163500	567211620	9730	9730	9730	9730	0
211	20230912	163400	567211620	9730	9730	9730	9730	0
212	20230912	163300	567211620	9730	9730	9730	9730	333
213	20230912	163200	567211620	9730	9730	9730	9730	0
214	20230912	163100	567211620	9730	9730	9730	9730	0
215	20230912	163000	567211620	9730	9730	9730	9730	0
216	20230912	162900	567211620	9730	9730	9730	9730	0
217	20230912	162800	567211620	9730	9730	9730	9730	0
218	20230912	162700	567211620	9730	9730	9730	9730	0
219	20230912	162600	567211620	9730	9730	9730	9730	0
220	20230912	162500	567211620	9730	9730	9730	9730	0
221	20230912	162400	567211620	9730	9730	9730	9730	0
222	20230912	162300	567211620	9730	9730	9730	9730	0
223	20230912	162200	567211620	9730	9730	9730	9730	0
224	20230912	162100	567211620	9730	9730	9730	9730	0
225	20230912	162000	567211620	9730	9730	9730	9730	0
226	20230912	161900	567211620	9730	9730	9730	9730	0
227	20230912	161800	567211620	9730	9730	9730	9730	0
228	20230912	161700	567211620	9730	9730	9730	9730	0
229	20230912	161600	567211620	9730	9730	9730	9730	0
230	20230912	161500	567211620	9730	9730	9730	9730	0
231	20230912	161400	567211620	9730	9730	9730	9730	0
232	20230912	161300	567211620	9730	9730	9730	9730	0
233	20230912	161200	567211620	9730	9730	9730	9730	0
234	20230912	161100	567211620	9730	9730	9730	9730	0
235	20230912	161000	567211620	9730	9730	9730	9730	0
236	20230912	160900	567211620	9730	9730	9730	9730	0
237	20230912	160800	567211620	9730	9730	9730	9730	0
238	20230912	160700	567211620	9730	9730	9730	9730	0
239	20230912	160600	567211620	9730	9730	9730	9730	0
240	20230912	160500	567211620	9730	9730	9730	9730	0
241	20230912	160400	567211620	9730	9730	9730	9730	0
242	20230912	160300	567211620	9730	9730	9730	9730	333
243	20230912	160200	567211620	9730	9730	9730	9730	0
244	20230912	160100	567211620	9730	9730	9730	9730	0
245	20230912	160000	567211620	9730	9730	9730	9730	0
246	20230912	155900	567211620	9730	9730	9730	9730	0
247	20230912	155800	567211620	9730	9730	9730	9730	0
248	20230912	155700	567211620	9730	9730	9730	9730	0
249	20230912	155600	567211620	9730	9730	9730	9730	0
250	20230912	155500	567211620	9730	9730	9730	9730	0
251	20230912	155400	567211620	9730	9730	9730	9730	0
252	20230912	155300	567211620	9730	9730	9730	9730	0
253	20230912	155200	567211620	9730	9730	9730	9730	0
254	20230912	155100	567211620	9730	9730	9730	9730	0
255	20230912	155000	567211620	9730	9730	9730	9730	0
256	20230912	154900	567211620	9730	9730	9730	9730	0
257	20230912	154800	567211620	9730	9730	9730	9730	0
258	20230912	154700	567211620	9730	9730	9730	9730	0
259	20230912	154600	567211620	9730	9730	9730	9730	0
260	20230912	154500	567211620	9730	9730	9730	9730	0
261	20230912	154400	567211620	9730	9730	9730	9730	0
262	20230912	154300	567211620	9730	9730	9730	9730	0
263	20230912	154200	567211620	9730	9730	9730	9730	0
264	20230912	154100	567211620	9730	9730	9730	9730	0
265	20230912	154000	567211620	9730	9730	9730	9730	0
266	20230912	153900	567211620	9730	9730	9730	9730	0
267	20230912	153800	567211620	9730	9730	9730	9730	0
268	20230912	153700	567211620	9730	9730	9730	9730	0
269	20230912	153600	567211620	9730	9730	9730	9730	0
270	20230912	153500	567211620	9730	9730	9730	9730	0
271	20230912	153400	567211620	9730	9730	9730	9730	0
272	20230912	153300	567211620	9730	9730	9730	9730	333
273	20230912	153200	567211620	9730	9730	9730	9730	0
274	20230912	153100	567211620	9730	9730	9730	9730	0
275	20230912	153000	567211620	9730	9730	9730	9730	333
276	20230912	152900	563971530	9720	9720	9720	9720	0
277	20230912	152800	563971530	9720	9720	9720	9720	0
278	20230912	152700	563971530	9720	9720	9720	9720	0
279	20230912	152600	563971530	9720	9720	9720	9720	0
280	20230912	152500	563971530	9720	9720	9720	9720	0
281	20230912	152400	563971530	9720	9720	9720	9720	0
282	20230912	152300	563971530	9720	9720	9720	9720	0
283	20230912	152200	563971530	9720	9720	9720	9720	0
284	20230912	152100	563971530	9720	9720	9720	9720	0
285	20230912	152000	563971530	9720	9720	9720	9720	0
286	20230912	151900	563971530	9720	9720	9720	9720	300
287	20230912	151800	561055530	9720	9720	9720	9720	0
288	20230912	151700	561055530	9720	9720	9720	9720	100
289	20230912	151600	560083530	9720	9720	9720	9720	100
290	20230912	151500	559111530	9720	9720	9720	9720	0
291	20230912	151400	559111530	9720	9720	9720	9720	100
292	20230912	151300	558139530	9720	9720	9720	9720	2
293	20230912	151200	558120090	9720	9720	9720	9720	100
294	20230912	151100	557148090	9690	9700	9700	9690	297
295	20230912	151000	554269190	9730	9730	9730	9730	0
296	20230912	150900	554269190	9730	9730	9730	9730	0
297	20230912	150800	554269190	9730	9730	9730	9730	0
298	20230912	150700	554269190	9730	9730	9730	9730	0
299	20230912	150600	554269190	9730	9730	9730	9730	0
300	20230912	150500	554269190	9730	9730	9730	9730	0
301	20230912	150400	554269190	9730	9730	9730	9730	0
302	20230912	150300	554269190	9730	9730	9730	9730	0
303	20230912	150200	554269190	9730	9730	9730	9730	10
304	20230912	150100	554171890	9730	9700	9730	9700	507
305	20230912	150000	549253930	9700	9700	9700	9700	0
306	20230912	145900	549253930	9700	9700	9700	9700	0
307	20230912	145800	549253930	9700	9700	9700	9700	0
308	20230912	145700	549253930	9700	9700	9700	9700	0
309	20230912	145600	549253930	9700	9700	9700	9700	0
310	20230912	145500	549253930	9700	9700	9700	9700	0
311	20230912	145400	549253930	9700	9700	9700	9700	2
312	20230912	145300	549234530	9710	9700	9710	9700	102
313	20230912	145200	548244130	9710	9710	9710	9710	0
314	20230912	145100	548244130	9710	9710	9710	9710	0
315	20230912	145000	548244130	9710	9710	9710	9710	0
316	20230912	144900	548244130	9710	9710	9710	9710	0
317	20230912	144800	548244130	9710	9710	9710	9710	0
318	20230912	144700	548244130	9710	9710	9710	9710	0
319	20230912	144600	548244130	9710	9710	9710	9710	0
320	20230912	144500	548244130	9710	9710	9710	9710	0
321	20230912	144400	548244130	9710	9710	9710	9710	0
322	20230912	144300	548244130	9710	9710	9710	9710	0
323	20230912	144200	548244130	9710	9710	9710	9710	1
324	20230912	144100	548234420	9690	9690	9690	9690	0
325	20230912	144000	548234420	9690	9690	9690	9690	0
326	20230912	143900	548234420	9690	9690	9690	9690	0
327	20230912	143800	548234420	9690	9690	9690	9690	0
328	20230912	143700	548234420	9690	9690	9690	9690	0
329	20230912	143600	548234420	9690	9690	9690	9690	0
330	20230912	143500	548234420	9690	9690	9690	9690	0
331	20230912	143400	548234420	9690	9690	9690	9690	0
332	20230912	143300	548234420	9690	9690	9690	9690	0
333	20230912	143200	548234420	9690	9690	9690	9690	1
334	20230912	143100	548224730	9690	9690	9690	9690	0
335	20230912	143000	548224730	9690	9690	9690	9690	0
336	20230912	142900	548224730	9690	9690	9690	9690	0
337	20230912	142800	548224730	9690	9690	9690	9690	0
338	20230912	142700	548224730	9690	9690	9690	9690	50
339	20230912	142600	547740230	9690	9690	9690	9690	10
340	20230912	142500	547643330	9710	9710	9710	9710	0
341	20230912	142400	547643330	9710	9710	9710	9710	0
342	20230912	142300	547643330	9710	9710	9710	9710	0
343	20230912	142200	547643330	9710	9710	9710	9710	100
344	20230912	142100	546672330	9710	9710	9710	9710	100
345	20230912	142000	545701330	9670	9670	9670	9670	0
346	20230912	141900	545701330	9670	9670	9670	9670	0
347	20230912	141800	545701330	9670	9670	9670	9670	0
348	20230912	141700	545701330	9670	9670	9670	9670	0
349	20230912	141600	545701330	9670	9670	9670	9670	200
350	20230912	141500	543767330	9670	9670	9670	9670	0
351	20230912	141400	543767330	9670	9670	9670	9670	0
352	20230912	141300	543767330	9670	9670	9670	9670	0
353	20230912	141200	543767330	9670	9670	9670	9670	0
354	20230912	141100	543767330	9670	9670	9670	9670	0
355	20230912	141000	543767330	9670	9670	9670	9670	0
356	20230912	140900	543767330	9670	9670	9670	9670	201
357	20230912	140800	541823660	9680	9680	9680	9680	11
358	20230912	140700	541717180	9690	9680	9710	9680	629
359	20230912	140600	535610550	9690	9690	9690	9690	0
360	20230912	140500	535610550	9690	9690	9690	9690	0
361	20230912	140400	535610550	9690	9650	9690	9650	1916
362	20230912	140300	517074850	9660	9650	9660	9650	16
363	20230912	140200	516920400	9650	9650	9650	9650	30
364	20230912	140100	516630900	9650	9680	9680	9650	467
365	20230912	140000	512117140	9680	9680	9680	9680	300
366	20230912	135900	509213140	9690	9690	9690	9690	0
367	20230912	135800	509213140	9690	9690	9690	9690	651
368	20230912	135700	502904950	9700	9700	9700	9700	0
369	20230912	135600	502904950	9700	9700	9700	9700	100
370	20230912	135500	501934950	9700	9700	9700	9700	0
371	20230912	135400	501934950	9700	9700	9700	9700	0
372	20230912	135300	501934950	9700	9700	9700	9700	98
373	20230912	135200	500984350	9700	9710	9720	9700	215
374	20230912	135100	498896830	9710	9730	9730	9710	400
375	20230912	135000	495010830	9690	9690	9690	9690	0
376	20230912	134900	495010830	9690	9690	9690	9690	0
377	20230912	134800	495010830	9690	9700	9700	9690	703
378	20230912	134700	488193810	9700	9720	9720	9700	1708
379	20230912	134600	471606960	9730	9730	9730	9730	0
380	20230912	134500	471606960	9730	9730	9730	9730	0
381	20230912	134400	471606960	9730	9730	9730	9730	0
382	20230912	134300	471606960	9730	9730	9730	9730	0
383	20230912	134200	471606960	9730	9730	9730	9730	370
384	20230912	134100	468006860	9730	9730	9730	9730	1
385	20230912	134000	467997130	9720	9720	9720	9720	0
386	20230912	133900	467997130	9720	9720	9720	9720	2
387	20230912	133800	467977690	9720	9720	9720	9720	0
388	20230912	133700	467977690	9720	9720	9720	9720	0
389	20230912	133600	467977690	9720	9720	9720	9720	100
390	20230912	133500	467005690	9710	9710	9710	9710	10
391	20230912	133400	466908590	9710	9710	9710	9710	0
392	20230912	133300	466908590	9710	9710	9710	9710	11
393	20230912	133200	466801780	9710	9710	9710	9710	34
394	20230912	133100	466471640	9720	9720	9720	9720	100
395	20230912	133000	465499640	9720	9720	9720	9720	0
396	20230912	132900	465499640	9720	9720	9720	9720	0
397	20230912	132800	465499640	9720	9720	9720	9720	5
398	20230912	132700	465451040	9730	9730	9730	9730	0
399	20230912	132600	465451040	9730	9730	9730	9730	0
400	20230912	132500	465451040	9730	9710	9730	9710	179
401	20230912	132400	463712130	9710	9710	9710	9710	100
402	20230912	132300	462741130	9710	9710	9710	9710	250
403	20230912	132200	460313630	9700	9700	9700	9700	0
404	20230912	132100	460313630	9700	9700	9700	9700	3
405	20230912	132000	460284530	9700	9710	9710	9700	1129
406	20230912	131900	449331230	9710	9710	9710	9710	0
407	20230912	131800	449331230	9710	9710	9710	9710	0
408	20230912	131700	449331230	9710	9720	9720	9710	1167
409	20230912	131600	437997610	9710	9710	9710	9710	0
410	20230912	131500	437997610	9710	9740	9750	9710	1165
411	20230912	131400	426669160	9740	9740	9740	9740	200
412	20230912	131300	424721160	9740	9740	9740	9740	0
413	20230912	131200	424721160	9740	9740	9740	9740	100
414	20230912	131100	423747160	9740	9730	9740	9730	300
415	20230912	131000	420827160	9720	9730	9730	9720	994
416	20230912	130900	411155580	9740	9740	9740	9740	300
417	20230912	130800	408233580	9740	9760	9760	9740	1641
418	20230912	130700	392234480	9760	9750	9760	9750	496
419	20230912	130600	387393530	9750	9750	9750	9750	0
420	20230912	130500	387393530	9750	9770	9770	9750	996
421	20230912	130400	377672160	9800	9800	9800	9800	0
422	20230912	130300	377672160	9800	9800	9800	9800	0
423	20230912	130200	377672160	9800	9800	9800	9800	0
424	20230912	130100	377672160	9800	9800	9800	9800	0
425	20230912	130000	377672160	9800	9800	9800	9800	0
426	20230912	125900	377672160	9800	9800	9800	9800	0
427	20230912	125800	377672160	9800	9800	9800	9800	0
428	20230912	125700	377672160	9800	9760	9800	9760	703
429	20230912	125600	370797760	9760	9760	9760	9760	51
430	20230912	125500	370300000	9750	9750	9750	9750	0
431	20230912	125400	370300000	9750	9750	9750	9750	124
432	20230912	125300	369091000	9750	9750	9750	9750	274
433	20230912	125200	366419500	9750	9750	9750	9750	23
434	20230912	125100	366195250	9740	9740	9740	9740	0
435	20230912	125000	366195250	9740	9740	9740	9740	0
436	20230912	124900	366195250	9740	9740	9740	9740	0
437	20230912	124800	366195250	9740	9740	9740	9740	1
438	20230912	124700	366185510	9730	9730	9730	9730	0
439	20230912	124600	366185510	9730	9730	9730	9730	0
440	20230912	124500	366185510	9730	9750	9750	9730	400
441	20230912	124400	362290160	9750	9750	9750	9750	100
442	20230912	124300	361315160	9760	9760	9760	9760	0
443	20230912	124200	361315160	9760	9760	9760	9760	0
444	20230912	124100	361315160	9760	9760	9760	9760	0
445	20230912	124000	361315160	9760	9760	9760	9760	15
446	20230912	123900	361168760	9770	9770	9770	9770	0
447	20230912	123800	361168760	9770	9770	9770	9770	0
448	20230912	123700	361168760	9770	9770	9770	9770	100
449	20230912	123600	360191760	9770	9770	9770	9770	100
450	20230912	123500	359214760	9760	9760	9760	9760	0
451	20230912	123400	359214760	9760	9760	9760	9760	3
452	20230912	123300	359185480	9760	9770	9770	9760	60
453	20230912	123200	358599850	9780	9750	9780	9750	486
454	20230912	123100	353857580	9740	9740	9740	9740	1
455	20230912	123000	353847840	9740	9740	9740	9740	0
456	20230912	122900	353847840	9740	9740	9740	9740	0
457	20230912	122800	353847840	9740	9740	9740	9740	0
458	20230912	122700	353847840	9740	9740	9740	9740	0
459	20230912	122600	353847840	9740	9740	9740	9740	0
460	20230912	122500	353847840	9740	9740	9740	9740	0
461	20230912	122400	353847840	9740	9740	9740	9740	0
462	20230912	122300	353847840	9740	9740	9740	9740	0
463	20230912	122200	353847840	9740	9740	9740	9740	0
464	20230912	122100	353847840	9740	9740	9740	9740	1007
465	20230912	122000	344039660	9740	9740	9740	9740	892
466	20230912	121900	335351580	9750	9750	9750	9750	0
467	20230912	121800	335351580	9750	9750	9750	9750	0
468	20230912	121700	335351580	9750	9750	9750	9750	0
469	20230912	121600	335351580	9750	9760	9760	9750	3103
470	20230912	121500	305087120	9760	9760	9760	9760	0
471	20230912	121400	305087120	9760	9760	9760	9760	0
472	20230912	121300	305087120	9760	9760	9760	9760	0
473	20230912	121200	305087120	9760	9760	9760	9760	0
474	20230912	121100	305087120	9760	9760	9760	9760	0
475	20230912	121000	305087120	9760	9760	9760	9760	71
476	20230912	120900	304394160	9760	9760	9760	9760	0
477	20230912	120800	304394160	9760	9760	9760	9760	0
478	20230912	120700	304394160	9760	9760	9760	9760	151
479	20230912	120600	302920400	9780	9780	9780	9780	0
480	20230912	120500	302920400	9780	9770	9780	9770	1574
481	20230912	120400	287541420	9780	9780	9780	9780	1380
482	20230912	120300	274045020	9790	9790	9790	9790	0
483	20230912	120200	274045020	9790	9790	9790	9790	0
484	20230912	120100	274045020	9790	9790	9790	9790	0
485	20230912	120000	274045020	9790	9790	9790	9790	0
486	20230912	115900	274045020	9790	9790	9790	9790	17
487	20230912	115800	273878590	9790	9790	9790	9790	0
488	20230912	115700	273878590	9790	9790	9790	9790	0
489	20230912	115600	273878590	9790	9790	9790	9790	1026
490	20230912	115500	263834050	9790	9790	9790	9790	0
491	20230912	115400	263834050	9790	9790	9790	9790	0
492	20230912	115300	263834050	9790	9790	9790	9790	3
493	20230912	115200	263804680	9790	9790	9790	9790	0
494	20230912	115100	263804680	9790	9790	9790	9790	0
495	20230912	115000	263804680	9790	9790	9790	9790	0
496	20230912	114900	263804680	9790	9790	9790	9790	400
497	20230912	114800	259888680	9790	9790	9790	9790	612
498	20230912	114700	253897200	9800	9800	9800	9800	0
499	20230912	114600	253897200	9800	9800	9800	9800	0
500	20230912	114500	253897200	9800	9800	9800	9800	0
501	20230912	114400	253897200	9800	9800	9800	9800	0
502	20230912	114300	253897200	9800	9790	9800	9790	235
503	20230912	114200	251594210	9790	9790	9790	9790	0
504	20230912	114100	251594210	9790	9790	9790	9790	0
505	20230912	114000	251594210	9790	9790	9790	9790	4
506	20230912	113900	251555050	9790	9790	9790	9790	0
507	20230912	113800	251555050	9790	9790	9790	9790	26
508	20230912	113700	251300510	9790	9790	9790	9790	0
509	20230912	113600	251300510	9790	9790	9790	9790	0
510	20230912	113500	251300510	9790	9790	9790	9790	0
511	20230912	113400	251300510	9790	9790	9790	9790	0
512	20230912	113300	251300510	9790	9790	9790	9790	0
513	20230912	113200	251300510	9790	9790	9790	9790	0
514	20230912	113100	251300510	9790	9790	9790	9790	0
515	20230912	113000	251300510	9790	9790	9790	9790	0
516	20230912	112900	251300510	9790	9790	9790	9790	0
517	20230912	112800	251300510	9790	9790	9790	9790	0
518	20230912	112700	251300510	9790	9790	9790	9790	101
519	20230912	112600	250311720	9790	9790	9790	9790	0
520	20230912	112500	250311720	9790	9790	9790	9790	0
521	20230912	112400	250311720	9790	9790	9790	9790	0
522	20230912	112300	250311720	9790	9800	9800	9790	602
523	20230912	112200	244418120	9800	9800	9800	9800	0
524	20230912	112100	244418120	9800	9800	9800	9800	0
525	20230912	112000	244418120	9800	9800	9800	9800	0
526	20230912	111900	244418120	9800	9800	9800	9800	0
527	20230912	111800	244418120	9800	9800	9800	9800	0
528	20230912	111700	244418120	9800	9800	9800	9800	0
529	20230912	111600	244418120	9800	9800	9800	9800	72
530	20230912	111500	243712520	9800	9800	9800	9800	0
531	20230912	111400	243712520	9800	9800	9800	9800	0
532	20230912	111300	243712520	9800	9800	9800	9800	198
533	20230912	111200	241772120	9790	9790	9790	9790	18
534	20230912	111100	241595900	9780	9780	9780	9780	0
535	20230912	111000	241595900	9780	9780	9780	9780	0
536	20230912	110900	241595900	9780	9780	9780	9780	0
537	20230912	110800	241595900	9780	9780	9780	9780	583
538	20230912	110700	235894160	9770	9770	9770	9770	0
539	20230912	110600	235894160	9770	9770	9770	9770	0
540	20230912	110500	235894160	9770	9770	9770	9770	0
541	20230912	110400	235894160	9770	9770	9770	9770	0
542	20230912	110300	235894160	9770	9770	9770	9770	0
543	20230912	110200	235894160	9770	9780	9780	9770	144
544	20230912	110100	234486190	9790	9790	9790	9790	100
545	20230912	110000	233507190	9790	9790	9790	9790	1697
546	20230912	105900	216893560	9800	9800	9800	9800	324
547	20230912	105800	213718360	9800	9800	9800	9800	0
548	20230912	105700	213718360	9800	9800	9800	9800	0
549	20230912	105600	213718360	9800	9800	9800	9800	0
550	20230912	105500	213718360	9800	9810	9810	9800	365
551	20230912	105400	210141260	9810	9810	9810	9810	0
552	20230912	105300	210141260	9810	9810	9810	9810	0
553	20230912	105200	210141260	9810	9810	9810	9810	0
554	20230912	105100	210141260	9810	9810	9810	9810	0
555	20230912	105000	210141260	9810	9810	9810	9810	0
556	20230912	104900	210141260	9810	9810	9810	9810	0
557	20230912	104800	210141260	9810	9810	9810	9810	0
558	20230912	104700	210141260	9810	9810	9810	9810	0
559	20230912	104600	210141260	9810	9810	9810	9810	54
560	20230912	104500	209611520	9830	9830	9830	9830	0
561	20230912	104400	209611520	9830	9830	9830	9830	0
562	20230912	104300	209611520	9830	9830	9830	9830	0
563	20230912	104200	209611520	9830	9830	9830	9830	0
564	20230912	104100	209611520	9830	9830	9830	9830	20
565	20230912	104000	209414920	9830	9830	9830	9830	0
566	20230912	103900	209414920	9830	9830	9830	9830	0
567	20230912	103800	209414920	9830	9830	9830	9830	0
568	20230912	103700	209414920	9830	9830	9830	9830	0
569	20230912	103600	209414920	9830	9830	9830	9830	0
570	20230912	103500	209414920	9830	9830	9830	9830	0
571	20230912	103400	209414920	9830	9830	9830	9830	0
572	20230912	103300	209414920	9830	9830	9830	9830	0
573	20230912	103200	209414920	9830	9830	9830	9830	306
574	20230912	103100	206406940	9790	9790	9790	9790	0
575	20230912	103000	206406940	9790	9790	9790	9790	0
576	20230912	102900	206406940	9790	9790	9790	9790	0
577	20230912	102800	206406940	9790	9790	9790	9790	0
578	20230912	102700	206406940	9790	9790	9790	9790	0
579	20230912	102600	206406940	9790	9790	9790	9790	0
580	20230912	102500	206406940	9790	9800	9800	9790	4000
581	20230912	102400	167245940	9800	9800	9800	9800	0
582	20230912	102300	167245940	9800	9820	9820	9800	3340
583	20230912	102200	134459450	9820	9820	9820	9820	0
584	20230912	102100	134459450	9820	9820	9820	9820	0
585	20230912	102000	134459450	9820	9820	9820	9820	700
586	20230912	101900	127585450	9830	9830	9830	9830	52
587	20230912	101800	127074290	9830	9830	9830	9830	0
588	20230912	101700	127074290	9830	9830	9830	9830	0
589	20230912	101600	127074290	9830	9830	9830	9830	20
590	20230912	101500	126877690	9830	9830	9830	9830	0
591	20230912	101400	126877690	9830	9830	9830	9830	0
592	20230912	101300	126877690	9830	9830	9830	9830	0
593	20230912	101200	126877690	9830	9830	9830	9830	0
594	20230912	101100	126877690	9830	9830	9830	9830	0
595	20230912	101000	126877690	9830	9830	9830	9830	50
596	20230912	100900	126386190	9840	9840	9840	9840	0
597	20230912	100800	126386190	9840	9840	9840	9840	0
598	20230912	100700	126386190	9840	9840	9840	9840	0
599	20230912	100600	126386190	9840	9840	9840	9840	0
600	20230912	100500	126386190	9840	9840	9840	9840	0
601	20230912	100400	126386190	9840	9840	9840	9840	0
602	20230912	100300	126386190	9840	9840	9840	9840	43
603	20230912	100200	125963070	9820	9830	9830	9820	240
604	20230912	100100	123605010	9830	9830	9830	9830	0
605	20230912	100000	123605010	9830	9830	9830	9830	0
606	20230912	095900	123605010	9830	9830	9830	9830	240
607	20230912	095800	121245810	9830	9830	9830	9830	0
608	20230912	095700	121245810	9830	9830	9830	9830	0
609	20230912	095600	121245810	9830	9830	9830	9830	0
610	20230912	095500	121245810	9830	9830	9830	9830	33
611	20230912	095400	120921420	9830	9830	9830	9830	228
612	20230912	095300	118680180	9840	9840	9840	9840	0
613	20230912	095200	118680180	9840	9840	9840	9840	0
614	20230912	095100	118680180	9840	9840	9840	9840	3
615	20230912	095000	118650660	9830	9830	9830	9830	0
616	20230912	094900	118650660	9830	9830	9830	9830	0
617	20230912	094800	118650660	9830	9830	9830	9830	128
618	20230912	094700	117392420	9840	9840	9840	9840	0
619	20230912	094600	117392420	9840	9840	9840	9840	0
620	20230912	094500	117392420	9840	9840	9840	9840	0
621	20230912	094400	117392420	9840	9840	9840	9840	0
622	20230912	094300	117392420	9840	9840	9840	9840	103
623	20230912	094200	116378900	9850	9850	9850	9850	0
624	20230912	094100	116378900	9850	9850	9850	9850	0
625	20230912	094000	116378900	9850	9850	9850	9850	0
626	20230912	093900	116378900	9850	9850	9850	9850	1
627	20230912	093800	116369050	9850	9850	9850	9850	0
628	20230912	093700	116369050	9850	9850	9850	9850	11
629	20230912	093600	116260700	9840	9840	9840	9840	46
630	20230912	093500	115808060	9830	9830	9830	9830	0
631	20230912	093400	115808060	9830	9820	9830	9820	1266
632	20230912	093300	103371940	9810	9810	9810	9810	5
633	20230912	093200	103322890	9820	9820	9820	9820	0
634	20230912	093100	103322890	9820	9820	9820	9820	180
635	20230912	093000	101555290	9820	9820	9820	9820	0
636	20230912	092900	101555290	9820	9820	9820	9820	0
637	20230912	092800	101555290	9820	9820	9820	9820	0
638	20230912	092700	101555290	9820	9820	9820	9820	251
639	20230912	092600	99090470	9820	9830	9830	9820	1327
640	20230912	092500	86047620	9850	9850	9850	9850	100
641	20230912	092400	85062620	9850	9820	9850	9820	612
642	20230912	092300	79048070	9810	9810	9810	9810	0
643	20230912	092200	79048070	9810	9800	9810	9800	710
644	20230912	092100	72088970	9790	9800	9800	9790	494
645	20230912	092000	67248620	9810	9810	9810	9810	56
646	20230912	091900	66699260	9810	9860	9860	9810	982
647	20230912	091800	57059590	9870	9840	9910	9840	872
648	20230912	091700	48447100	9840	9840	9840	9840	4
649	20230912	091600	48407740	9840	9840	9840	9840	101
650	20230912	091500	47413900	9840	9840	9840	9840	63
651	20230912	091400	46793980	9840	9860	9860	9840	242
652	20230912	091300	44411280	9880	9880	9880	9880	20
653	20230912	091200	44213680	9900	9870	9920	9870	645
654	20230912	091100	37839880	9870	9870	9870	9870	0
655	20230912	091000	37839880	9870	9860	9870	9850	315
656	20230912	090900	34736700	9900	9900	9900	9900	0
657	20230912	090800	34736700	9900	9890	9900	9890	49
658	20230912	090700	34251850	9890	9880	9890	9880	311
659	20230912	090600	31176470	9890	9820	9890	9820	1108
660	20230912	090500	20253800	9820	9820	9820	9820	0
661	20230912	090400	20253800	9820	9820	9820	9820	55
662	20230912	090300	19713700	9810	9810	9810	9810	39
663	20230912	090200	19331110	9830	9830	9830	9830	0
664	20230912	090100	19331110	9830	9830	9830	9830	0
665	20230912	090000	19331110	9830	9770	9830	9770	1978