KissMeData/060850/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	192600	237763770	8860	8860	8860	8860	342
3	20230912	192500	237763770	8860	8860	8860	8860	0
4	20230912	192400	237763770	8860	8860	8860	8860	0
5	20230912	192300	237763770	8860	8860	8860	8860	0
6	20230912	192200	237763770	8860	8860	8860	8860	0
7	20230912	192100	237763770	8860	8860	8860	8860	0
8	20230912	192000	237763770	8860	8860	8860	8860	0
9	20230912	191900	237763770	8860	8860	8860	8860	0
10	20230912	191800	237763770	8860	8860	8860	8860	0
11	20230912	191700	237763770	8860	8860	8860	8860	0
12	20230912	191600	237763770	8860	8860	8860	8860	0
13	20230912	191500	237763770	8860	8860	8860	8860	0
14	20230912	191400	237763770	8860	8860	8860	8860	0
15	20230912	191300	237763770	8860	8860	8860	8860	0
16	20230912	191200	237763770	8860	8860	8860	8860	0
17	20230912	191100	237763770	8860	8860	8860	8860	0
18	20230912	191000	237763770	8860	8860	8860	8860	0
19	20230912	190900	237763770	8860	8860	8860	8860	0
20	20230912	190800	237763770	8860	8860	8860	8860	0
21	20230912	190700	237763770	8860	8860	8860	8860	0
22	20230912	190600	237763770	8860	8860	8860	8860	0
23	20230912	190500	237763770	8860	8860	8860	8860	0
24	20230912	190400	237763770	8860	8860	8860	8860	0
25	20230912	190300	237763770	8860	8860	8860	8860	0
26	20230912	190200	237763770	8860	8860	8860	8860	0
27	20230912	190100	237763770	8860	8860	8860	8860	0
28	20230912	190000	237763770	8860	8860	8860	8860	0
29	20230912	185900	237763770	8860	8860	8860	8860	0
30	20230912	185800	237763770	8860	8860	8860	8860	0
31	20230912	185700	237763770	8860	8860	8860	8860	0
32	20230912	185600	237763770	8860	8860	8860	8860	342
33	20230912	185500	237763770	8860	8860	8860	8860	0
34	20230912	185400	237763770	8860	8860	8860	8860	0
35	20230912	185300	237763770	8860	8860	8860	8860	0
36	20230912	185200	237763770	8860	8860	8860	8860	0
37	20230912	185100	237763770	8860	8860	8860	8860	0
38	20230912	185000	237763770	8860	8860	8860	8860	0
39	20230912	184900	237763770	8860	8860	8860	8860	0
40	20230912	184800	237763770	8860	8860	8860	8860	0
41	20230912	184700	237763770	8860	8860	8860	8860	0
42	20230912	184600	237763770	8860	8860	8860	8860	0
43	20230912	184500	237763770	8860	8860	8860	8860	0
44	20230912	184400	237763770	8860	8860	8860	8860	0
45	20230912	184300	237763770	8860	8860	8860	8860	0
46	20230912	184200	237763770	8860	8860	8860	8860	0
47	20230912	184100	237763770	8860	8860	8860	8860	0
48	20230912	184000	237763770	8860	8860	8860	8860	0
49	20230912	183900	237763770	8860	8860	8860	8860	0
50	20230912	183800	237763770	8860	8860	8860	8860	0
51	20230912	183700	237763770	8860	8860	8860	8860	0
52	20230912	183600	237763770	8860	8860	8860	8860	0
53	20230912	183500	237763770	8860	8860	8860	8860	0
54	20230912	183400	237763770	8860	8860	8860	8860	0
55	20230912	183300	237763770	8860	8860	8860	8860	0
56	20230912	183200	237763770	8860	8860	8860	8860	0
57	20230912	183100	237763770	8860	8860	8860	8860	0
58	20230912	183000	237763770	8860	8860	8860	8860	0
59	20230912	182900	237763770	8860	8860	8860	8860	0
60	20230912	182800	237763770	8860	8860	8860	8860	0
61	20230912	182700	237763770	8860	8860	8860	8860	0
62	20230912	182600	237763770	8860	8860	8860	8860	342
63	20230912	182500	237763770	8860	8860	8860	8860	0
64	20230912	182400	237763770	8860	8860	8860	8860	0
65	20230912	182300	237763770	8860	8860	8860	8860	0
66	20230912	182200	237763770	8860	8860	8860	8860	0
67	20230912	182100	237763770	8860	8860	8860	8860	0
68	20230912	182000	237763770	8860	8860	8860	8860	0
69	20230912	181900	237763770	8860	8860	8860	8860	0
70	20230912	181800	237763770	8860	8860	8860	8860	0
71	20230912	181700	237763770	8860	8860	8860	8860	0
72	20230912	181600	237763770	8860	8860	8860	8860	0
73	20230912	181500	237763770	8860	8860	8860	8860	0
74	20230912	181400	237763770	8860	8860	8860	8860	0
75	20230912	181300	237763770	8860	8860	8860	8860	0
76	20230912	181200	237763770	8860	8860	8860	8860	0
77	20230912	181100	237763770	8860	8860	8860	8860	0
78	20230912	181000	237763770	8860	8860	8860	8860	0
79	20230912	180900	237763770	8860	8860	8860	8860	0
80	20230912	180800	237763770	8860	8860	8860	8860	0
81	20230912	180700	237763770	8860	8860	8860	8860	0
82	20230912	180600	237763770	8860	8860	8860	8860	0
83	20230912	180500	237763770	8860	8860	8860	8860	0
84	20230912	180400	237763770	8860	8860	8860	8860	0
85	20230912	180300	237763770	8860	8860	8860	8860	0
86	20230912	180200	237763770	8860	8860	8860	8860	0
87	20230912	180100	237763770	8860	8860	8860	8860	0
88	20230912	180000	237763770	8860	8860	8860	8860	0
89	20230912	175900	237763770	8860	8860	8860	8860	0
90	20230912	175800	237763770	8860	8860	8860	8860	0
91	20230912	175700	237763770	8860	8860	8860	8860	0
92	20230912	175600	237763770	8860	8860	8860	8860	342
93	20230912	175500	237763770	8860	8860	8860	8860	0
94	20230912	175400	237763770	8860	8860	8860	8860	0
95	20230912	175300	237763770	8860	8860	8860	8860	0
96	20230912	175200	237763770	8860	8860	8860	8860	0
97	20230912	175100	237763770	8860	8860	8860	8860	0
98	20230912	175000	237763770	8860	8860	8860	8860	0
99	20230912	174900	237763770	8860	8860	8860	8860	0
100	20230912	174800	237763770	8860	8860	8860	8860	0
101	20230912	174700	237763770	8860	8860	8860	8860	0
102	20230912	174600	237763770	8860	8860	8860	8860	0
103	20230912	174500	237763770	8860	8860	8860	8860	0
104	20230912	174400	237763770	8860	8860	8860	8860	0
105	20230912	174300	237763770	8860	8860	8860	8860	0
106	20230912	174200	237763770	8860	8860	8860	8860	0
107	20230912	174100	237763770	8860	8860	8860	8860	0
108	20230912	174000	237763770	8860	8860	8860	8860	0
109	20230912	173900	237763770	8860	8860	8860	8860	0
110	20230912	173800	237763770	8860	8860	8860	8860	0
111	20230912	173700	237763770	8860	8860	8860	8860	0
112	20230912	173600	237763770	8860	8860	8860	8860	0
113	20230912	173500	237763770	8860	8860	8860	8860	0
114	20230912	173400	237763770	8860	8860	8860	8860	0
115	20230912	173300	237763770	8860	8860	8860	8860	0
116	20230912	173200	237763770	8860	8860	8860	8860	0
117	20230912	173100	237763770	8860	8860	8860	8860	0
118	20230912	173000	237763770	8860	8860	8860	8860	0
119	20230912	172900	237763770	8860	8860	8860	8860	0
120	20230912	172800	237763770	8860	8860	8860	8860	0
121	20230912	172700	237763770	8860	8860	8860	8860	0
122	20230912	172600	237763770	8860	8860	8860	8860	342
123	20230912	172500	237763770	8860	8860	8860	8860	0
124	20230912	172400	237763770	8860	8860	8860	8860	0
125	20230912	172300	237763770	8860	8860	8860	8860	0
126	20230912	172200	237763770	8860	8860	8860	8860	0
127	20230912	172100	237763770	8860	8860	8860	8860	0
128	20230912	172000	237763770	8860	8860	8860	8860	0
129	20230912	171900	237763770	8860	8860	8860	8860	0
130	20230912	171800	237763770	8860	8860	8860	8860	0
131	20230912	171700	237763770	8860	8860	8860	8860	0
132	20230912	171600	237763770	8860	8860	8860	8860	0
133	20230912	171500	237763770	8860	8860	8860	8860	0
134	20230912	171400	237763770	8860	8860	8860	8860	0
135	20230912	171300	237763770	8860	8860	8860	8860	0
136	20230912	171200	237763770	8860	8860	8860	8860	0
137	20230912	171100	237763770	8860	8860	8860	8860	0
138	20230912	171000	237763770	8860	8860	8860	8860	0
139	20230912	170900	237763770	8860	8860	8860	8860	0
140	20230912	170800	237763770	8860	8860	8860	8860	0
141	20230912	170700	237763770	8860	8860	8860	8860	0
142	20230912	170600	237763770	8860	8860	8860	8860	0
143	20230912	170500	237763770	8860	8860	8860	8860	0
144	20230912	170400	237763770	8860	8860	8860	8860	0
145	20230912	170300	237763770	8860	8860	8860	8860	0
146	20230912	170200	237763770	8860	8860	8860	8860	0
147	20230912	170100	237763770	8860	8860	8860	8860	0
148	20230912	170000	237763770	8860	8860	8860	8860	0
149	20230912	165900	237763770	8860	8860	8860	8860	0
150	20230912	165800	237763770	8860	8860	8860	8860	0
151	20230912	165700	237763770	8860	8860	8860	8860	0
152	20230912	165600	237763770	8860	8860	8860	8860	342
153	20230912	165500	237763770	8860	8860	8860	8860	0
154	20230912	165400	237763770	8860	8860	8860	8860	0
155	20230912	165300	237763770	8860	8860	8860	8860	0
156	20230912	165200	237763770	8860	8860	8860	8860	0
157	20230912	165100	237763770	8860	8860	8860	8860	0
158	20230912	165000	237763770	8860	8860	8860	8860	0
159	20230912	164900	237763770	8860	8860	8860	8860	0
160	20230912	164800	237763770	8860	8860	8860	8860	0
161	20230912	164700	237763770	8860	8860	8860	8860	0
162	20230912	164600	237763770	8860	8860	8860	8860	0
163	20230912	164500	237763770	8860	8860	8860	8860	0
164	20230912	164400	237763770	8860	8860	8860	8860	0
165	20230912	164300	237763770	8860	8860	8860	8860	0
166	20230912	164200	237763770	8860	8860	8860	8860	0
167	20230912	164100	237763770	8860	8860	8860	8860	0
168	20230912	164000	237763770	8860	8860	8860	8860	0
169	20230912	163900	237763770	8860	8860	8860	8860	0
170	20230912	163800	237763770	8860	8860	8860	8860	0
171	20230912	163700	237763770	8860	8860	8860	8860	0
172	20230912	163600	237763770	8860	8860	8860	8860	0
173	20230912	163500	237763770	8860	8860	8860	8860	0
174	20230912	163400	237763770	8860	8860	8860	8860	0
175	20230912	163300	237763770	8860	8860	8860	8860	0
176	20230912	163200	237763770	8860	8860	8860	8860	0
177	20230912	163100	237763770	8860	8860	8860	8860	0
178	20230912	163000	237763770	8860	8860	8860	8860	0
179	20230912	162900	237763770	8860	8860	8860	8860	0
180	20230912	162800	237763770	8860	8860	8860	8860	0
181	20230912	162700	237763770	8860	8860	8860	8860	0
182	20230912	162600	237763770	8860	8860	8860	8860	342
183	20230912	162500	237763770	8860	8860	8860	8860	0
184	20230912	162400	237763770	8860	8860	8860	8860	0
185	20230912	162300	237763770	8860	8860	8860	8860	0
186	20230912	162200	237763770	8860	8860	8860	8860	0
187	20230912	162100	237763770	8860	8860	8860	8860	0
188	20230912	162000	237763770	8860	8860	8860	8860	0
189	20230912	161900	237763770	8860	8860	8860	8860	0
190	20230912	161800	237763770	8860	8860	8860	8860	0
191	20230912	161700	237763770	8860	8860	8860	8860	0
192	20230912	161600	237763770	8860	8860	8860	8860	0
193	20230912	161500	237763770	8860	8860	8860	8860	0
194	20230912	161400	237763770	8860	8860	8860	8860	0
195	20230912	161300	237763770	8860	8860	8860	8860	0
196	20230912	161200	237763770	8860	8860	8860	8860	0
197	20230912	161100	237763770	8860	8860	8860	8860	0
198	20230912	161000	237763770	8860	8860	8860	8860	0
199	20230912	160900	237763770	8860	8860	8860	8860	0
200	20230912	160800	237763770	8860	8860	8860	8860	0
201	20230912	160700	237763770	8860	8860	8860	8860	0
202	20230912	160600	237763770	8860	8860	8860	8860	0
203	20230912	160500	237763770	8860	8860	8860	8860	0
204	20230912	160400	237763770	8860	8860	8860	8860	0
205	20230912	160300	237763770	8860	8860	8860	8860	0
206	20230912	160200	237763770	8860	8860	8860	8860	0
207	20230912	160100	237763770	8860	8860	8860	8860	0
208	20230912	160000	237763770	8860	8860	8860	8860	0
209	20230912	155900	237763770	8860	8860	8860	8860	0
210	20230912	155800	237763770	8860	8860	8860	8860	0
211	20230912	155700	237763770	8860	8860	8860	8860	0
212	20230912	155600	237763770	8860	8860	8860	8860	342
213	20230912	155500	237763770	8860	8860	8860	8860	0
214	20230912	155400	237763770	8860	8860	8860	8860	0
215	20230912	155300	237763770	8860	8860	8860	8860	0
216	20230912	155200	237763770	8860	8860	8860	8860	0
217	20230912	155100	237763770	8860	8860	8860	8860	0
218	20230912	155000	237763770	8860	8860	8860	8860	0
219	20230912	154900	237763770	8860	8860	8860	8860	0
220	20230912	154800	237763770	8860	8860	8860	8860	0
221	20230912	154700	237763770	8860	8860	8860	8860	0
222	20230912	154600	237763770	8860	8860	8860	8860	0
223	20230912	154500	237763770	8860	8860	8860	8860	0
224	20230912	154400	237763770	8860	8860	8860	8860	0
225	20230912	154300	237763770	8860	8860	8860	8860	0
226	20230912	154200	237763770	8860	8860	8860	8860	0
227	20230912	154100	237763770	8860	8860	8860	8860	0
228	20230912	154000	237763770	8860	8860	8860	8860	0
229	20230912	153900	237763770	8860	8860	8860	8860	0
230	20230912	153800	237763770	8860	8860	8860	8860	0
231	20230912	153700	237763770	8860	8860	8860	8860	0
232	20230912	153600	237763770	8860	8860	8860	8860	0
233	20230912	153500	237763770	8860	8860	8860	8860	0
234	20230912	153400	237763770	8860	8860	8860	8860	0
235	20230912	153300	237763770	8860	8860	8860	8860	0
236	20230912	153200	237763770	8860	8860	8860	8860	0
237	20230912	153100	237763770	8860	8860	8860	8860	0
238	20230912	153000	237763770	8860	8860	8860	8860	342
239	20230912	152900	234733650	8720	8720	8720	8720	0
240	20230912	152800	234733650	8720	8720	8720	8720	0
241	20230912	152700	234733650	8720	8720	8720	8720	0
242	20230912	152600	234733650	8720	8720	8720	8720	0
243	20230912	152500	234733650	8720	8720	8720	8720	0
244	20230912	152400	234733650	8720	8720	8720	8720	0
245	20230912	152300	234733650	8720	8720	8720	8720	0
246	20230912	152200	234733650	8720	8720	8720	8720	0
247	20230912	152100	234733650	8720	8720	8720	8720	0
248	20230912	152000	234733650	8720	8720	8720	8720	0
249	20230912	151900	234733650	8720	8720	8720	8720	0
250	20230912	151800	234733650	8720	8720	8720	8720	0
251	20230912	151700	234733650	8720	8720	8720	8720	0
252	20230912	151600	234733650	8720	8720	8720	8720	0
253	20230912	151500	234733650	8720	8720	8720	8720	0
254	20230912	151400	234733650	8720	8720	8720	8720	0
255	20230912	151300	234733650	8720	8700	8720	8700	43
256	20230912	151200	234359220	8710	8710	8710	8710	0
257	20230912	151100	234359220	8710	8710	8710	8710	5
258	20230912	151000	234315670	8710	8710	8710	8710	11
259	20230912	150900	234219860	8710	8710	8710	8710	13
260	20230912	150800	234106630	8710	8710	8710	8710	100
261	20230912	150700	233235630	8720	8720	8720	8720	0
262	20230912	150600	233235630	8720	8720	8720	8720	0
263	20230912	150500	233235630	8720	8720	8720	8720	37
264	20230912	150400	232912990	8700	8700	8700	8700	0
265	20230912	150300	232912990	8700	8700	8700	8700	0
266	20230912	150200	232912990	8700	8700	8700	8700	0
267	20230912	150100	232912990	8700	8700	8700	8700	0
268	20230912	150000	232912990	8700	8700	8700	8700	0
269	20230912	145900	232912990	8700	8700	8700	8700	11
270	20230912	145800	232817290	8700	8700	8700	8700	0
271	20230912	145700	232817290	8700	8700	8700	8700	171
272	20230912	145600	231329590	8700	8700	8700	8700	25
273	20230912	145500	231112090	8700	8700	8700	8700	0
274	20230912	145400	231112090	8700	8700	8700	8700	0
275	20230912	145300	231112090	8700	8700	8700	8700	0
276	20230912	145200	231112090	8700	8700	8700	8700	0
277	20230912	145100	231112090	8700	8700	8700	8700	0
278	20230912	145000	231112090	8700	8700	8700	8700	0
279	20230912	144900	231112090	8700	8710	8710	8700	131
280	20230912	144800	229972340	8710	8710	8710	8710	0
281	20230912	144700	229972340	8710	8710	8710	8710	4
282	20230912	144600	229937500	8710	8710	8710	8710	41
283	20230912	144500	229580390	8700	8700	8700	8700	128
284	20230912	144400	228466790	8710	8710	8710	8710	0
285	20230912	144300	228466790	8710	8710	8710	8710	87
286	20230912	144200	227709020	8700	8720	8720	8700	246
287	20230912	144100	225565350	8730	8730	8730	8730	62
288	20230912	144000	225024090	8730	8730	8730	8730	0
289	20230912	143900	225024090	8730	8730	8730	8730	0
290	20230912	143800	225024090	8730	8730	8730	8730	0
291	20230912	143700	225024090	8730	8730	8730	8730	0
292	20230912	143600	225024090	8730	8730	8730	8730	0
293	20230912	143500	225024090	8730	8730	8730	8730	33
294	20230912	143400	224736000	8750	8750	8750	8750	0
295	20230912	143300	224736000	8750	8750	8750	8750	0
296	20230912	143200	224736000	8750	8750	8750	8750	0
297	20230912	143100	224736000	8750	8750	8750	8750	35
298	20230912	143000	224429750	8730	8750	8750	8730	56
299	20230912	142900	223940250	8750	8750	8750	8750	0
300	20230912	142800	223940250	8750	8760	8760	8750	2
301	20230912	142700	223922740	8750	8750	8750	8750	17
302	20230912	142600	223773990	8740	8740	8740	8740	16
303	20230912	142500	223634150	8730	8730	8730	8730	0
304	20230912	142400	223634150	8730	8730	8730	8730	20
305	20230912	142300	223459550	8730	8730	8730	8730	0
306	20230912	142200	223459550	8730	8730	8730	8730	0
307	20230912	142100	223459550	8730	8730	8730	8730	0
308	20230912	142000	223459550	8730	8730	8730	8730	1
309	20230912	141900	223450820	8760	8760	8760	8760	0
310	20230912	141800	223450820	8760	8760	8760	8760	0
311	20230912	141700	223450820	8760	8750	8760	8750	3
312	20230912	141600	223424560	8730	8730	8730	8730	24
313	20230912	141500	223215040	8750	8750	8750	8750	0
314	20230912	141400	223215040	8750	8750	8750	8750	0
315	20230912	141300	223215040	8750	8750	8750	8750	2
316	20230912	141200	223197540	8750	8750	8750	8750	0
317	20230912	141100	223197540	8750	8750	8750	8750	0
318	20230912	141000	223197540	8750	8750	8750	8750	0
319	20230912	140900	223197540	8750	8750	8750	8750	0
320	20230912	140800	223197540	8750	8750	8750	8750	2
321	20230912	140700	223180040	8760	8760	8760	8760	0
322	20230912	140600	223180040	8760	8760	8760	8760	30
323	20230912	140500	222917240	8760	8730	8760	8730	67
324	20230912	140400	222332300	8730	8730	8730	8730	0
325	20230912	140300	222332300	8730	8730	8730	8730	0
326	20230912	140200	222332300	8730	8730	8730	8730	0
327	20230912	140100	222332300	8730	8730	8730	8730	20
328	20230912	140000	222157700	8710	8730	8730	8710	326
329	20230912	135900	219315400	8740	8740	8740	8740	126
330	20230912	135800	218214160	8740	8760	8760	8740	344
331	20230912	135700	215203500	8760	8760	8760	8760	0
332	20230912	135600	215203500	8760	8760	8760	8760	0
333	20230912	135500	215203500	8760	8760	8760	8760	0
334	20230912	135400	215203500	8760	8760	8760	8760	0
335	20230912	135300	215203500	8760	8760	8760	8760	1
336	20230912	135200	215194740	8760	8760	8760	8760	1
337	20230912	135100	215185980	8750	8750	8750	8750	44
338	20230912	135000	214800980	8790	8790	8790	8790	0
339	20230912	134900	214800980	8790	8790	8790	8790	0
340	20230912	134800	214800980	8790	8790	8790	8790	0
341	20230912	134700	214800980	8790	8790	8790	8790	0
342	20230912	134600	214800980	8790	8790	8790	8790	125
343	20230912	134500	213702230	8800	8800	8800	8800	10
344	20230912	134400	213614230	8790	8790	8790	8790	0
345	20230912	134300	213614230	8790	8790	8790	8790	0
346	20230912	134200	213614230	8790	8790	8790	8790	0
347	20230912	134100	213614230	8790	8790	8790	8790	200
348	20230912	134000	211856230	8800	8800	8800	8800	0
349	20230912	133900	211856230	8800	8800	8800	8800	0
350	20230912	133800	211856230	8800	8800	8800	8800	0
351	20230912	133700	211856230	8800	8800	8800	8800	22
352	20230912	133600	211662630	8790	8790	8790	8790	0
353	20230912	133500	211662630	8790	8790	8790	8790	0
354	20230912	133400	211662630	8790	8790	8790	8790	0
355	20230912	133300	211662630	8790	8790	8790	8790	0
356	20230912	133200	211662630	8790	8790	8790	8790	0
357	20230912	133100	211662630	8790	8790	8790	8790	0
358	20230912	133000	211662630	8790	8790	8790	8790	0
359	20230912	132900	211662630	8790	8790	8790	8790	0
360	20230912	132800	211662630	8790	8790	8790	8790	10
361	20230912	132700	211574730	8850	8850	8850	8850	0
362	20230912	132600	211574730	8850	8850	8850	8850	0
363	20230912	132500	211574730	8850	8850	8850	8850	0
364	20230912	132400	211574730	8850	8850	8850	8850	1
365	20230912	132300	211565880	8850	8800	8850	8800	1019
366	20230912	132200	202565470	8750	8750	8750	8750	0
367	20230912	132100	202565470	8750	8750	8750	8750	0
368	20230912	132000	202565470	8750	8750	8750	8750	0
369	20230912	131900	202565470	8750	8750	8750	8750	0
370	20230912	131800	202565470	8750	8770	8770	8750	81
371	20230912	131700	201855120	8780	8780	8780	8780	0
372	20230912	131600	201855120	8780	8780	8780	8780	0
373	20230912	131500	201855120	8780	8770	8780	8770	429
374	20230912	131400	198089290	8780	8780	8780	8780	89
375	20230912	131300	197307870	8790	8790	8790	8790	147
376	20230912	131200	196015740	8810	8810	8810	8810	0
377	20230912	131100	196015740	8810	8810	8810	8810	0
378	20230912	131000	196015740	8810	8840	8840	8810	1008
379	20230912	130900	187118480	8850	8850	8850	8850	6
380	20230912	130800	187065380	8840	8840	8840	8840	0
381	20230912	130700	187065380	8840	8840	8840	8840	0
382	20230912	130600	187065380	8840	8840	8840	8840	100
383	20230912	130500	186181380	8840	8840	8840	8840	15
384	20230912	130400	186048780	8840	8840	8840	8840	0
385	20230912	130300	186048780	8840	8840	8840	8840	0
386	20230912	130200	186048780	8840	8840	8840	8840	5
387	20230912	130100	186004580	8810	8810	8810	8810	0
388	20230912	130000	186004580	8810	8810	8810	8810	0
389	20230912	125900	186004580	8810	8810	8810	8810	0
390	20230912	125800	186004580	8810	8810	8810	8810	0
391	20230912	125700	186004580	8810	8810	8810	8810	0
392	20230912	125600	186004580	8810	8810	8810	8810	0
393	20230912	125500	186004580	8810	8810	8810	8810	0
394	20230912	125400	186004580	8810	8810	8810	8810	0
395	20230912	125300	186004580	8810	8810	8810	8810	0
396	20230912	125200	186004580	8810	8820	8820	8810	47
397	20230912	125100	185590070	8820	8820	8820	8820	0
398	20230912	125000	185590070	8820	8820	8820	8820	1
399	20230912	124900	185581250	8850	8850	8850	8850	0
400	20230912	124800	185581250	8850	8850	8850	8850	0
401	20230912	124700	185581250	8850	8850	8850	8850	1
402	20230912	124600	185572400	8810	8810	8810	8810	0
403	20230912	124500	185572400	8810	8810	8810	8810	1
404	20230912	124400	185563590	8850	8800	8850	8800	2
405	20230912	124300	185545940	8780	8780	8780	8780	0
406	20230912	124200	185545940	8780	8780	8780	8780	0
407	20230912	124100	185545940	8780	8780	8780	8780	0
408	20230912	124000	185545940	8780	8780	8780	8780	1
409	20230912	123900	185537160	8820	8820	8820	8820	0
410	20230912	123800	185537160	8820	8820	8820	8820	1
411	20230912	123700	185528340	8800	8800	8800	8800	1
412	20230912	123600	185519540	8850	8850	8850	8850	1
413	20230912	123500	185510690	8810	8810	8810	8810	0
414	20230912	123400	185510690	8810	8850	8850	8810	2
415	20230912	123300	185493030	8840	8840	8840	8840	61
416	20230912	123200	184953790	8840	8840	8840	8840	0
417	20230912	123100	184953790	8840	8840	8840	8840	3
418	20230912	123000	184927270	8800	8800	8800	8800	0
419	20230912	122900	184927270	8800	8780	8830	8780	12
420	20230912	122800	184821840	8800	8800	8800	8800	0
421	20230912	122700	184821840	8800	8800	8800	8800	0
422	20230912	122600	184821840	8800	8800	8800	8800	0
423	20230912	122500	184821840	8800	8850	8850	8800	2
424	20230912	122400	184804190	8780	8780	8780	8780	0
425	20230912	122300	184804190	8780	8780	8780	8780	0
426	20230912	122200	184804190	8780	8780	8780	8780	1
427	20230912	122100	184795410	8770	8770	8770	8770	228
428	20230912	122000	182795850	8770	8770	8770	8770	0
429	20230912	121900	182795850	8770	8780	8780	8770	119
430	20230912	121800	181752170	8850	8860	8860	8850	335
431	20230912	121700	178786200	8860	8860	8860	8860	0
432	20230912	121600	178786200	8860	8870	8870	8860	6
433	20230912	121500	178732990	8860	8860	8860	8860	21
434	20230912	121400	178546930	8860	8860	8860	8860	5
435	20230912	121300	178502630	8860	8870	8870	8860	6
436	20230912	121200	178449460	8870	8890	8890	8870	149
437	20230912	121100	177126190	8890	8890	8890	8890	3
438	20230912	121000	177099520	8890	8890	8890	8890	0
439	20230912	120900	177099520	8890	8890	8890	8870	563
440	20230912	120800	172094780	8890	8890	8890	8890	0
441	20230912	120700	172094780	8890	8890	8890	8890	0
442	20230912	120600	172094780	8890	8890	8890	8890	0
443	20230912	120500	172094780	8890	8890	8890	8890	0
444	20230912	120400	172094780	8890	8880	8890	8880	392
445	20230912	120300	168613680	8880	8880	8880	8880	0
446	20230912	120200	168613680	8880	8880	8880	8880	31
447	20230912	120100	168338400	8860	8860	8860	8860	0
448	20230912	120000	168338400	8860	8860	8860	8860	0
449	20230912	115900	168338400	8860	8860	8860	8860	0
450	20230912	115800	168338400	8860	8900	8930	8860	396
451	20230912	115700	164805700	8910	8910	8910	8910	0
452	20230912	115600	164805700	8910	8880	8910	8880	50
453	20230912	115500	164361270	8850	8850	8850	8850	0
454	20230912	115400	164361270	8850	8850	8850	8850	0
455	20230912	115300	164361270	8850	8850	8850	8850	0
456	20230912	115200	164361270	8850	8850	8850	8850	0
457	20230912	115100	164361270	8850	8850	8850	8850	0
458	20230912	115000	164361270	8850	8850	8850	8850	0
459	20230912	114900	164361270	8850	8850	8850	8850	0
460	20230912	114800	164361270	8850	8850	8850	8850	0
461	20230912	114700	164361270	8850	8860	8860	8850	400
462	20230912	114600	160819160	8880	8910	8910	8880	21
463	20230912	114500	160632650	8910	8870	8910	8870	575
464	20230912	114400	155529830	8850	8850	8850	8850	0
465	20230912	114300	155529830	8850	8850	8850	8850	5
466	20230912	114200	155485580	8850	8850	8850	8850	1
467	20230912	114100	155476730	8870	8870	8870	8870	2
468	20230912	114000	155458990	8870	8890	8890	8870	145
469	20230912	113900	154170590	8910	8910	8910	8910	49
470	20230912	113800	153734000	8890	8890	8890	8890	4
471	20230912	113700	153698440	8890	8890	8890	8890	25
472	20230912	113600	153476190	8910	8910	8910	8910	0
473	20230912	113500	153476190	8910	8900	8910	8900	83
474	20230912	113400	152736680	8910	8870	8910	8870	645
475	20230912	113300	146997760	8880	8870	8880	8860	113
476	20230912	113200	145994590	8870	8840	8870	8840	644
477	20230912	113100	140293300	8850	8820	8850	8820	1000
478	20230912	113000	131459680	8820	8830	8830	8810	721
479	20230912	112900	125099910	8820	8820	8820	8820	1
480	20230912	112800	125091090	8820	8810	8820	8810	26
481	20230912	112700	124861800	8810	8820	8820	8810	6
482	20230912	112600	124808910	8810	8790	8810	8790	102
483	20230912	112500	123910320	8800	8800	8800	8800	0
484	20230912	112400	123910320	8800	8800	8800	8800	0
485	20230912	112300	123910320	8800	8800	8800	8800	30
486	20230912	112200	123646320	8800	8800	8800	8800	0
487	20230912	112100	123646320	8800	8800	8800	8800	282
488	20230912	112000	121164720	8810	8810	8810	8810	0
489	20230912	111900	121164720	8810	8810	8810	8810	0
490	20230912	111800	121164720	8810	8810	8810	8810	22
491	20230912	111700	120970900	8810	8810	8810	8810	0
492	20230912	111600	120970900	8810	8810	8810	8810	0
493	20230912	111500	120970900	8810	8810	8810	8810	0
494	20230912	111400	120970900	8810	8810	8810	8810	0
495	20230912	111300	120970900	8810	8790	8810	8790	355
496	20230912	111200	117848060	8740	8740	8740	8740	0
497	20230912	111100	117848060	8740	8730	8740	8730	86
498	20230912	111000	117096450	8790	8790	8790	8790	1
499	20230912	110900	117087660	8730	8730	8730	8730	0
500	20230912	110800	117087660	8730	8730	8730	8730	0
501	20230912	110700	117087660	8730	8720	8730	8710	64
502	20230912	110600	116529390	8800	8800	8800	8800	0
503	20230912	110500	116529390	8800	8800	8800	8800	448
504	20230912	110400	112586990	8800	8800	8800	8800	0
505	20230912	110300	112586990	8800	8790	8800	8790	192
506	20230912	110200	110897510	8800	8800	8800	8790	1000
507	20230912	110100	102097790	8800	8800	8800	8800	1000
508	20230912	110000	93297790	8800	8800	8800	8800	1500
509	20230912	105900	80097790	8800	8790	8800	8790	1000
510	20230912	105800	71300100	8790	8670	8790	8670	500
511	20230912	105700	66923060	8640	8640	8640	8640	1
512	20230912	105600	66914420	8640	8640	8640	8640	6
513	20230912	105500	66862580	8670	8640	8670	8640	198
514	20230912	105400	65147780	8640	8640	8640	8640	103
515	20230912	105300	64257860	8670	8670	8670	8670	0
516	20230912	105200	64257860	8670	8670	8670	8670	0
517	20230912	105100	64257860	8670	8670	8670	8670	0
518	20230912	105000	64257860	8670	8670	8670	8670	57
519	20230912	104900	63763670	8650	8650	8650	8650	0
520	20230912	104800	63763670	8650	8650	8650	8650	0
521	20230912	104700	63763670	8650	8650	8650	8650	0
522	20230912	104600	63763670	8650	8660	8660	8650	300
523	20230912	104500	61168320	8660	8660	8660	8660	0
524	20230912	104400	61168320	8660	8660	8660	8660	0
525	20230912	104300	61168320	8660	8660	8660	8660	0
526	20230912	104200	61168320	8660	8660	8660	8660	0
527	20230912	104100	61168320	8660	8660	8660	8660	0
528	20230912	104000	61168320	8660	8660	8660	8660	5
529	20230912	103900	61125020	8660	8660	8660	8660	296
530	20230912	103800	58561660	8660	8680	8680	8660	7
531	20230912	103700	58501020	8690	8700	8700	8690	38
532	20230912	103600	58170790	8700	8700	8700	8700	0
533	20230912	103500	58170790	8700	8720	8720	8700	3
534	20230912	103400	58144660	8710	8710	8710	8710	0
535	20230912	103300	58144660	8710	8740	8740	8710	2
536	20230912	103200	58127210	8650	8650	8650	8650	0
537	20230912	103100	58127210	8650	8650	8650	8650	0
538	20230912	103000	58127210	8650	8650	8650	8650	0
539	20230912	102900	58127210	8650	8650	8650	8650	0
540	20230912	102800	58127210	8650	8650	8650	8650	0
541	20230912	102700	58127210	8650	8680	8680	8650	305
542	20230912	102600	55485890	8680	8720	8720	8680	462
543	20230912	102500	51470100	8730	8730	8740	8690	213
544	20230912	102400	49616680	8700	8730	8730	8700	203
545	20230912	102300	47850550	8750	8730	8750	8710	69
546	20230912	102200	47248280	8750	8750	8750	8750	10
547	20230912	102100	47160780	8730	8740	8740	8730	7
548	20230912	102000	47099640	8750	8750	8750	8750	0
549	20230912	101900	47099640	8750	8750	8750	8750	0
550	20230912	101800	47099640	8750	8780	8780	8750	493
551	20230912	101700	42779740	8790	8780	8790	8780	9
552	20230912	101600	42700710	8790	8790	8790	8790	28
553	20230912	101500	42454590	8790	8790	8790	8790	0
554	20230912	101400	42454590	8790	8790	8790	8790	10
555	20230912	101300	42366690	8790	8790	8790	8790	0
556	20230912	101200	42366690	8790	8790	8790	8790	0
557	20230912	101100	42366690	8790	8790	8790	8790	0
558	20230912	101000	42366690	8790	8790	8790	8790	11
559	20230912	100900	42270000	8790	8790	8790	8790	17
560	20230912	100800	42120570	8790	8790	8790	8790	7
561	20230912	100700	42059040	8790	8790	8790	8790	38
562	20230912	100600	41725020	8790	8790	8790	8790	0
563	20230912	100500	41725020	8790	8790	8790	8790	0
564	20230912	100400	41725020	8790	8790	8790	8790	5
565	20230912	100300	41681070	8790	8790	8790	8790	61
566	20230912	100200	41144880	8790	8790	8790	8790	0
567	20230912	100100	41144880	8790	8790	8790	8790	0
568	20230912	100000	41144880	8790	8790	8790	8790	0
569	20230912	095900	41144880	8790	8790	8790	8790	0
570	20230912	095800	41144880	8790	8790	8790	8790	6
571	20230912	095700	41092140	8790	8800	8800	8790	21
572	20230912	095600	40907350	8800	8800	8800	8800	15
573	20230912	095500	40775350	8790	8790	8790	8790	64
574	20230912	095400	40212790	8790	8740	8790	8740	17
575	20230912	095300	40063410	8730	8730	8730	8730	0
576	20230912	095200	40063410	8730	8730	8730	8730	78
577	20230912	095100	39382470	8730	8730	8800	8730	639
578	20230912	095000	33788550	8730	8730	8730	8730	1
579	20230912	094900	33779820	8730	8730	8730	8730	0
580	20230912	094800	33779820	8730	8730	8730	8730	0
581	20230912	094700	33779820	8730	8730	8730	8730	41
582	20230912	094600	33421890	8730	8730	8730	8730	1
583	20230912	094500	33413160	8730	8740	8740	8730	12
584	20230912	094400	33308380	8740	8740	8740	8740	8
585	20230912	094300	33238460	8740	8740	8740	8740	106
586	20230912	094200	32312020	8740	8740	8740	8740	5
587	20230912	094100	32268320	8730	8730	8730	8730	13
588	20230912	094000	32154830	8730	8730	8730	8730	0
589	20230912	093900	32154830	8730	8720	8730	8720	568
590	20230912	093800	27198690	8710	8710	8710	8710	205
591	20230912	093700	25413140	8700	8700	8700	8700	209
592	20230912	093600	23594840	8700	8700	8700	8700	23
593	20230912	093500	23394740	8710	8710	8710	8710	16
594	20230912	093400	23255380	8710	8710	8710	8710	3
595	20230912	093300	23229250	8720	8720	8720	8720	0
596	20230912	093200	23229250	8720	8720	8720	8720	1
597	20230912	093100	23220530	8700	8700	8700	8700	0
598	20230912	093000	23220530	8700	8700	8700	8700	200
599	20230912	092900	21480530	8720	8720	8720	8720	10
600	20230912	092800	21393330	8720	8720	8720	8720	0
601	20230912	092700	21393330	8720	8720	8720	8720	0
602	20230912	092600	21393330	8720	8720	8720	8720	10
603	20230912	092500	21306130	8720	8720	8720	8720	20
604	20230912	092400	21131730	8720	8720	8720	8720	17
605	20230912	092300	20983490	8720	8720	8720	8720	0
606	20230912	092200	20983490	8720	8720	8720	8720	0
607	20230912	092100	20983490	8720	8720	8720	8720	122
608	20230912	092000	19919650	8730	8720	8730	8720	93
609	20230912	091900	19108030	8720	8720	8720	8720	1
610	20230912	091800	19099310	8700	8700	8700	8700	100
611	20230912	091700	18229310	8710	8710	8710	8700	112
612	20230912	091600	17254790	8680	8680	8680	8680	0
613	20230912	091500	17254790	8680	8680	8680	8680	0
614	20230912	091400	17254790	8680	8680	8680	8680	0
615	20230912	091300	17254790	8680	8720	8720	8680	4
616	20230912	091200	17220030	8730	8730	8730	8730	0
617	20230912	091100	17220030	8730	8730	8730	8730	2
618	20230912	091000	17202570	8730	8700	8730	8700	356
619	20230912	090900	14096460	8720	8710	8720	8710	17
620	20230912	090800	13948230	8690	8690	8690	8690	0
621	20230912	090700	13948230	8690	8700	8700	8690	50
622	20230912	090600	13513260	8700	8700	8700	8700	0
623	20230912	090500	13513260	8700	8700	8700	8700	0
624	20230912	090400	13513260	8700	8690	8700	8690	110
625	20230912	090300	12556550	8650	8670	8670	8640	16
626	20230912	090200	12418170	8700	8700	8700	8700	0
627	20230912	090100	12418170	8700	8700	8700	8700	50
628	20230912	090000	11983170	8670	8560	8670	8560	1399