KissMeData/448740/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	205600	100571990	9700	9700	9700	9700	807
3	20230911	205500	100571990	9700	9700	9700	9700	0
4	20230911	205400	100571990	9700	9700	9700	9700	0
5	20230911	205300	100571990	9700	9700	9700	9700	0
6	20230911	205200	100571990	9700	9700	9700	9700	0
7	20230911	205100	100571990	9700	9700	9700	9700	0
8	20230911	205000	100571990	9700	9700	9700	9700	0
9	20230911	204900	100571990	9700	9700	9700	9700	0
10	20230911	204800	100571990	9700	9700	9700	9700	0
11	20230911	204700	100571990	9700	9700	9700	9700	0
12	20230911	204600	100571990	9700	9700	9700	9700	0
13	20230911	204500	100571990	9700	9700	9700	9700	0
14	20230911	204400	100571990	9700	9700	9700	9700	0
15	20230911	204300	100571990	9700	9700	9700	9700	0
16	20230911	204200	100571990	9700	9700	9700	9700	0
17	20230911	204100	100571990	9700	9700	9700	9700	0
18	20230911	204000	100571990	9700	9700	9700	9700	0
19	20230911	203900	100571990	9700	9700	9700	9700	0
20	20230911	203800	100571990	9700	9700	9700	9700	0
21	20230911	203700	100571990	9700	9700	9700	9700	0
22	20230911	203600	100571990	9700	9700	9700	9700	0
23	20230911	203500	100571990	9700	9700	9700	9700	0
24	20230911	203400	100571990	9700	9700	9700	9700	0
25	20230911	203300	100571990	9700	9700	9700	9700	0
26	20230911	203200	100571990	9700	9700	9700	9700	0
27	20230911	203100	100571990	9700	9700	9700	9700	0
28	20230911	203000	100571990	9700	9700	9700	9700	0
29	20230911	202900	100571990	9700	9700	9700	9700	0
30	20230911	202800	100571990	9700	9700	9700	9700	0
31	20230911	202700	100571990	9700	9700	9700	9700	0
32	20230911	202600	100571990	9700	9700	9700	9700	807
33	20230911	202500	100571990	9700	9700	9700	9700	0
34	20230911	202400	100571990	9700	9700	9700	9700	0
35	20230911	202300	100571990	9700	9700	9700	9700	0
36	20230911	202200	100571990	9700	9700	9700	9700	0
37	20230911	202100	100571990	9700	9700	9700	9700	0
38	20230911	202000	100571990	9700	9700	9700	9700	0
39	20230911	201900	100571990	9700	9700	9700	9700	0
40	20230911	201800	100571990	9700	9700	9700	9700	0
41	20230911	201700	100571990	9700	9700	9700	9700	0
42	20230911	201600	100571990	9700	9700	9700	9700	0
43	20230911	201500	100571990	9700	9700	9700	9700	0
44	20230911	201400	100571990	9700	9700	9700	9700	0
45	20230911	201300	100571990	9700	9700	9700	9700	0
46	20230911	201200	100571990	9700	9700	9700	9700	0
47	20230911	201100	100571990	9700	9700	9700	9700	0
48	20230911	201000	100571990	9700	9700	9700	9700	0
49	20230911	200900	100571990	9700	9700	9700	9700	0
50	20230911	200800	100571990	9700	9700	9700	9700	0
51	20230911	200700	100571990	9700	9700	9700	9700	0
52	20230911	200600	100571990	9700	9700	9700	9700	0
53	20230911	200500	100571990	9700	9700	9700	9700	0
54	20230911	200400	100571990	9700	9700	9700	9700	0
55	20230911	200300	100571990	9700	9700	9700	9700	0
56	20230911	200200	100571990	9700	9700	9700	9700	0
57	20230911	200100	100571990	9700	9700	9700	9700	0
58	20230911	200000	100571990	9700	9700	9700	9700	0
59	20230911	195900	100571990	9700	9700	9700	9700	0
60	20230911	195800	100571990	9700	9700	9700	9700	0
61	20230911	195700	100571990	9700	9700	9700	9700	0
62	20230911	195600	100571990	9700	9700	9700	9700	807
63	20230911	195500	100571990	9700	9700	9700	9700	0
64	20230911	195400	100571990	9700	9700	9700	9700	0
65	20230911	195300	100571990	9700	9700	9700	9700	0
66	20230911	195200	100571990	9700	9700	9700	9700	0
67	20230911	195100	100571990	9700	9700	9700	9700	0
68	20230911	195000	100571990	9700	9700	9700	9700	0
69	20230911	194900	100571990	9700	9700	9700	9700	0
70	20230911	194800	100571990	9700	9700	9700	9700	0
71	20230911	194700	100571990	9700	9700	9700	9700	0
72	20230911	194600	100571990	9700	9700	9700	9700	0
73	20230911	194500	100571990	9700	9700	9700	9700	0
74	20230911	194400	100571990	9700	9700	9700	9700	0
75	20230911	194300	100571990	9700	9700	9700	9700	0
76	20230911	194200	100571990	9700	9700	9700	9700	0
77	20230911	194100	100571990	9700	9700	9700	9700	0
78	20230911	194000	100571990	9700	9700	9700	9700	0
79	20230911	193900	100571990	9700	9700	9700	9700	0
80	20230911	193800	100571990	9700	9700	9700	9700	0
81	20230911	193700	100571990	9700	9700	9700	9700	0
82	20230911	193600	100571990	9700	9700	9700	9700	0
83	20230911	193500	100571990	9700	9700	9700	9700	0
84	20230911	193400	100571990	9700	9700	9700	9700	0
85	20230911	193300	100571990	9700	9700	9700	9700	0
86	20230911	193200	100571990	9700	9700	9700	9700	0
87	20230911	193100	100571990	9700	9700	9700	9700	0
88	20230911	193000	100571990	9700	9700	9700	9700	0
89	20230911	192900	100571990	9700	9700	9700	9700	0
90	20230911	192800	100571990	9700	9700	9700	9700	0
91	20230911	192700	100571990	9700	9700	9700	9700	0
92	20230911	192600	100571990	9700	9700	9700	9700	807
93	20230911	192500	100571990	9700	9700	9700	9700	0
94	20230911	192400	100571990	9700	9700	9700	9700	0
95	20230911	192300	100571990	9700	9700	9700	9700	0
96	20230911	192200	100571990	9700	9700	9700	9700	0
97	20230911	192100	100571990	9700	9700	9700	9700	0
98	20230911	192000	100571990	9700	9700	9700	9700	0
99	20230911	191900	100571990	9700	9700	9700	9700	0
100	20230911	191800	100571990	9700	9700	9700	9700	0
101	20230911	191700	100571990	9700	9700	9700	9700	0
102	20230911	191600	100571990	9700	9700	9700	9700	0
103	20230911	191500	100571990	9700	9700	9700	9700	0
104	20230911	191400	100571990	9700	9700	9700	9700	0
105	20230911	191300	100571990	9700	9700	9700	9700	0
106	20230911	191200	100571990	9700	9700	9700	9700	0
107	20230911	191100	100571990	9700	9700	9700	9700	0
108	20230911	191000	100571990	9700	9700	9700	9700	0
109	20230911	190900	100571990	9700	9700	9700	9700	0
110	20230911	190800	100571990	9700	9700	9700	9700	0
111	20230911	190700	100571990	9700	9700	9700	9700	0
112	20230911	190600	100571990	9700	9700	9700	9700	0
113	20230911	190500	100571990	9700	9700	9700	9700	0
114	20230911	190400	100571990	9700	9700	9700	9700	0
115	20230911	190300	100571990	9700	9700	9700	9700	0
116	20230911	190200	100571990	9700	9700	9700	9700	0
117	20230911	190100	100571990	9700	9700	9700	9700	0
118	20230911	190000	100571990	9700	9700	9700	9700	0
119	20230911	185900	100571990	9700	9700	9700	9700	0
120	20230911	185800	100571990	9700	9700	9700	9700	0
121	20230911	185700	100571990	9700	9700	9700	9700	0
122	20230911	185600	100571990	9700	9700	9700	9700	807
123	20230911	185500	100571990	9700	9700	9700	9700	0
124	20230911	185400	100571990	9700	9700	9700	9700	0
125	20230911	185300	100571990	9700	9700	9700	9700	0
126	20230911	185200	100571990	9700	9700	9700	9700	0
127	20230911	185100	100571990	9700	9700	9700	9700	0
128	20230911	185000	100571990	9700	9700	9700	9700	0
129	20230911	184900	100571990	9700	9700	9700	9700	0
130	20230911	184800	100571990	9700	9700	9700	9700	0
131	20230911	184700	100571990	9700	9700	9700	9700	0
132	20230911	184600	100571990	9700	9700	9700	9700	0
133	20230911	184500	100571990	9700	9700	9700	9700	0
134	20230911	184400	100571990	9700	9700	9700	9700	0
135	20230911	184300	100571990	9700	9700	9700	9700	0
136	20230911	184200	100571990	9700	9700	9700	9700	0
137	20230911	184100	100571990	9700	9700	9700	9700	0
138	20230911	184000	100571990	9700	9700	9700	9700	0
139	20230911	183900	100571990	9700	9700	9700	9700	0
140	20230911	183800	100571990	9700	9700	9700	9700	0
141	20230911	183700	100571990	9700	9700	9700	9700	0
142	20230911	183600	100571990	9700	9700	9700	9700	0
143	20230911	183500	100571990	9700	9700	9700	9700	0
144	20230911	183400	100571990	9700	9700	9700	9700	0
145	20230911	183300	100571990	9700	9700	9700	9700	0
146	20230911	183200	100571990	9700	9700	9700	9700	0
147	20230911	183100	100571990	9700	9700	9700	9700	0
148	20230911	183000	100571990	9700	9700	9700	9700	0
149	20230911	182900	100571990	9700	9700	9700	9700	0
150	20230911	182800	100571990	9700	9700	9700	9700	0
151	20230911	182700	100571990	9700	9700	9700	9700	0
152	20230911	182600	100571990	9700	9700	9700	9700	807
153	20230911	182500	100571990	9700	9700	9700	9700	0
154	20230911	182400	100571990	9700	9700	9700	9700	0
155	20230911	182300	100571990	9700	9700	9700	9700	0
156	20230911	182200	100571990	9700	9700	9700	9700	0
157	20230911	182100	100571990	9700	9700	9700	9700	0
158	20230911	182000	100571990	9700	9700	9700	9700	0
159	20230911	181900	100571990	9700	9700	9700	9700	0
160	20230911	181800	100571990	9700	9700	9700	9700	0
161	20230911	181700	100571990	9700	9700	9700	9700	0
162	20230911	181600	100571990	9700	9700	9700	9700	0
163	20230911	181500	100571990	9700	9700	9700	9700	0
164	20230911	181400	100571990	9700	9700	9700	9700	0
165	20230911	181300	100571990	9700	9700	9700	9700	0
166	20230911	181200	100571990	9700	9700	9700	9700	0
167	20230911	181100	100571990	9700	9700	9700	9700	0
168	20230911	181000	100571990	9700	9700	9700	9700	0
169	20230911	180900	100571990	9700	9700	9700	9700	0
170	20230911	180800	100571990	9700	9700	9700	9700	0
171	20230911	180700	100571990	9700	9700	9700	9700	0
172	20230911	180600	100571990	9700	9700	9700	9700	0
173	20230911	180500	100571990	9700	9700	9700	9700	0
174	20230911	180400	100571990	9700	9700	9700	9700	0
175	20230911	180300	100571990	9700	9700	9700	9700	0
176	20230911	180200	100571990	9700	9700	9700	9700	0
177	20230911	180100	100571990	9700	9700	9700	9700	0
178	20230911	180000	100571990	9700	9700	9700	9700	0
179	20230911	175900	100571990	9700	9700	9700	9700	0
180	20230911	175800	100571990	9700	9700	9700	9700	0
181	20230911	175700	100571990	9700	9700	9700	9700	0
182	20230911	175600	100571990	9700	9700	9700	9700	807
183	20230911	175500	100571990	9700	9700	9700	9700	0
184	20230911	175400	100571990	9700	9700	9700	9700	0
185	20230911	175300	100571990	9700	9700	9700	9700	0
186	20230911	175200	100571990	9700	9700	9700	9700	0
187	20230911	175100	100571990	9700	9700	9700	9700	0
188	20230911	175000	100571990	9700	9700	9700	9700	0
189	20230911	174900	100571990	9700	9700	9700	9700	0
190	20230911	174800	100571990	9700	9700	9700	9700	0
191	20230911	174700	100571990	9700	9700	9700	9700	0
192	20230911	174600	100571990	9700	9700	9700	9700	0
193	20230911	174500	100571990	9700	9700	9700	9700	0
194	20230911	174400	100571990	9700	9700	9700	9700	0
195	20230911	174300	100571990	9700	9700	9700	9700	0
196	20230911	174200	100571990	9700	9700	9700	9700	0
197	20230911	174100	100571990	9700	9700	9700	9700	0
198	20230911	174000	100571990	9700	9700	9700	9700	0
199	20230911	173900	100571990	9700	9700	9700	9700	0
200	20230911	173800	100571990	9700	9700	9700	9700	0
201	20230911	173700	100571990	9700	9700	9700	9700	0
202	20230911	173600	100571990	9700	9700	9700	9700	0
203	20230911	173500	100571990	9700	9700	9700	9700	0
204	20230911	173400	100571990	9700	9700	9700	9700	0
205	20230911	173300	100571990	9700	9700	9700	9700	0
206	20230911	173200	100571990	9700	9700	9700	9700	0
207	20230911	173100	100571990	9700	9700	9700	9700	0
208	20230911	173000	100571990	9700	9700	9700	9700	0
209	20230911	172900	100571990	9700	9700	9700	9700	0
210	20230911	172800	100571990	9700	9700	9700	9700	0
211	20230911	172700	100571990	9700	9700	9700	9700	0
212	20230911	172600	100571990	9700	9700	9700	9700	807
213	20230911	172500	100571990	9700	9700	9700	9700	0
214	20230911	172400	100571990	9700	9700	9700	9700	0
215	20230911	172300	100571990	9700	9700	9700	9700	0
216	20230911	172200	100571990	9700	9700	9700	9700	0
217	20230911	172100	100571990	9700	9700	9700	9700	0
218	20230911	172000	100571990	9700	9700	9700	9700	0
219	20230911	171900	100571990	9700	9700	9700	9700	0
220	20230911	171800	100571990	9700	9700	9700	9700	0
221	20230911	171700	100571990	9700	9700	9700	9700	0
222	20230911	171600	100571990	9700	9700	9700	9700	0
223	20230911	171500	100571990	9700	9700	9700	9700	0
224	20230911	171400	100571990	9700	9700	9700	9700	0
225	20230911	171300	100571990	9700	9700	9700	9700	0
226	20230911	171200	100571990	9700	9700	9700	9700	0
227	20230911	171100	100571990	9700	9700	9700	9700	0
228	20230911	171000	100571990	9700	9700	9700	9700	0
229	20230911	170900	100571990	9700	9700	9700	9700	0
230	20230911	170800	100571990	9700	9700	9700	9700	0
231	20230911	170700	100571990	9700	9700	9700	9700	0
232	20230911	170600	100571990	9700	9700	9700	9700	0
233	20230911	170500	100571990	9700	9700	9700	9700	0
234	20230911	170400	100571990	9700	9700	9700	9700	0
235	20230911	170300	100571990	9700	9700	9700	9700	0
236	20230911	170200	100571990	9700	9700	9700	9700	0
237	20230911	170100	100571990	9700	9700	9700	9700	0
238	20230911	170000	100571990	9700	9700	9700	9700	0
239	20230911	165900	100571990	9700	9700	9700	9700	0
240	20230911	165800	100571990	9700	9700	9700	9700	0
241	20230911	165700	100571990	9700	9700	9700	9700	0
242	20230911	165600	100571990	9700	9700	9700	9700	807
243	20230911	165500	100571990	9700	9700	9700	9700	0
244	20230911	165400	100571990	9700	9700	9700	9700	0
245	20230911	165300	100571990	9700	9700	9700	9700	0
246	20230911	165200	100571990	9700	9700	9700	9700	0
247	20230911	165100	100571990	9700	9700	9700	9700	0
248	20230911	165000	100571990	9700	9700	9700	9700	0
249	20230911	164900	100571990	9700	9700	9700	9700	0
250	20230911	164800	100571990	9700	9700	9700	9700	0
251	20230911	164700	100571990	9700	9700	9700	9700	0
252	20230911	164600	100571990	9700	9700	9700	9700	0
253	20230911	164500	100571990	9700	9700	9700	9700	0
254	20230911	164400	100571990	9700	9700	9700	9700	0
255	20230911	164300	100571990	9700	9700	9700	9700	0
256	20230911	164200	100571990	9700	9700	9700	9700	0
257	20230911	164100	100571990	9700	9700	9700	9700	0
258	20230911	164000	100571990	9700	9700	9700	9700	0
259	20230911	163900	100571990	9700	9700	9700	9700	0
260	20230911	163800	100571990	9700	9700	9700	9700	0
261	20230911	163700	100571990	9700	9700	9700	9700	0
262	20230911	163600	100571990	9700	9700	9700	9700	0
263	20230911	163500	100571990	9700	9700	9700	9700	0
264	20230911	163400	100571990	9700	9700	9700	9700	0
265	20230911	163300	100571990	9700	9700	9700	9700	0
266	20230911	163200	100571990	9700	9700	9700	9700	0
267	20230911	163100	100571990	9700	9700	9700	9700	0
268	20230911	163000	100571990	9700	9700	9700	9700	0
269	20230911	162900	100571990	9700	9700	9700	9700	0
270	20230911	162800	100571990	9700	9700	9700	9700	0
271	20230911	162700	100571990	9700	9700	9700	9700	0
272	20230911	162600	100571990	9700	9700	9700	9700	807
273	20230911	162500	100571990	9700	9700	9700	9700	0
274	20230911	162400	100571990	9700	9700	9700	9700	0
275	20230911	162300	100571990	9700	9700	9700	9700	0
276	20230911	162200	100571990	9700	9700	9700	9700	0
277	20230911	162100	100571990	9700	9700	9700	9700	0
278	20230911	162000	100571990	9700	9700	9700	9700	0
279	20230911	161900	100571990	9700	9700	9700	9700	0
280	20230911	161800	100571990	9700	9700	9700	9700	0
281	20230911	161700	100571990	9700	9700	9700	9700	0
282	20230911	161600	100571990	9700	9700	9700	9700	0
283	20230911	161500	100571990	9700	9700	9700	9700	0
284	20230911	161400	100571990	9700	9700	9700	9700	0
285	20230911	161300	100571990	9700	9700	9700	9700	0
286	20230911	161200	100571990	9700	9700	9700	9700	0
287	20230911	161100	100571990	9700	9700	9700	9700	0
288	20230911	161000	100571990	9700	9700	9700	9700	0
289	20230911	160900	100571990	9700	9700	9700	9700	0
290	20230911	160800	100571990	9700	9700	9700	9700	0
291	20230911	160700	100571990	9700	9700	9700	9700	0
292	20230911	160600	100571990	9700	9700	9700	9700	0
293	20230911	160500	100571990	9700	9700	9700	9700	0
294	20230911	160400	100571990	9700	9700	9700	9700	0
295	20230911	160300	100571990	9700	9700	9700	9700	0
296	20230911	160200	100571990	9700	9700	9700	9700	0
297	20230911	160100	100571990	9700	9700	9700	9700	0
298	20230911	160000	100571990	9700	9700	9700	9700	0
299	20230911	155900	100571990	9700	9700	9700	9700	0
300	20230911	155800	100571990	9700	9700	9700	9700	0
301	20230911	155700	100571990	9700	9700	9700	9700	0
302	20230911	155600	100571990	9700	9700	9700	9700	807
303	20230911	155500	100571990	9700	9700	9700	9700	0
304	20230911	155400	100571990	9700	9700	9700	9700	0
305	20230911	155300	100571990	9700	9700	9700	9700	0
306	20230911	155200	100571990	9700	9700	9700	9700	0
307	20230911	155100	100571990	9700	9700	9700	9700	0
308	20230911	155000	100571990	9700	9700	9700	9700	0
309	20230911	154900	100571990	9700	9700	9700	9700	0
310	20230911	154800	100571990	9700	9700	9700	9700	0
311	20230911	154700	100571990	9700	9700	9700	9700	0
312	20230911	154600	100571990	9700	9700	9700	9700	0
313	20230911	154500	100571990	9700	9700	9700	9700	0
314	20230911	154400	100571990	9700	9700	9700	9700	0
315	20230911	154300	100571990	9700	9700	9700	9700	0
316	20230911	154200	100571990	9700	9700	9700	9700	0
317	20230911	154100	100571990	9700	9700	9700	9700	0
318	20230911	154000	100571990	9700	9700	9700	9700	0
319	20230911	153900	100571990	9700	9700	9700	9700	0
320	20230911	153800	100571990	9700	9700	9700	9700	0
321	20230911	153700	100571990	9700	9700	9700	9700	0
322	20230911	153600	100571990	9700	9700	9700	9700	0
323	20230911	153500	100571990	9700	9700	9700	9700	0
324	20230911	153400	100571990	9700	9700	9700	9700	0
325	20230911	153300	100571990	9700	9700	9700	9700	0
326	20230911	153200	100571990	9700	9700	9700	9700	0
327	20230911	153100	100571990	9700	9700	9700	9700	0
328	20230911	153000	100571990	9700	9700	9700	9700	807
329	20230911	152900	92744090	9700	9700	9700	9700	0
330	20230911	152800	92744090	9700	9700	9700	9700	0
331	20230911	152700	92744090	9700	9700	9700	9700	0
332	20230911	152600	92744090	9700	9700	9700	9700	0
333	20230911	152500	92744090	9700	9700	9700	9700	0
334	20230911	152400	92744090	9700	9700	9700	9700	0
335	20230911	152300	92744090	9700	9700	9700	9700	0
336	20230911	152200	92744090	9700	9700	9700	9700	0
337	20230911	152100	92744090	9700	9700	9700	9700	0
338	20230911	152000	92744090	9700	9700	9700	9700	0
339	20230911	151900	92744090	9700	9700	9700	9700	0
340	20230911	151800	92744090	9700	9700	9700	9700	0
341	20230911	151700	92744090	9700	9700	9700	9700	0
342	20230911	151600	92744090	9700	9700	9700	9700	0
343	20230911	151500	92744090	9700	9700	9700	9700	0
344	20230911	151400	92744090	9700	9700	9700	9700	0
345	20230911	151300	92744090	9700	9700	9700	9700	0
346	20230911	151200	92744090	9700	9700	9700	9700	3
347	20230911	151100	92714990	9700	9700	9700	9700	1
348	20230911	151000	92705290	9700	9700	9700	9700	0
349	20230911	150900	92705290	9700	9700	9700	9700	3
350	20230911	150800	92676190	9700	9700	9700	9700	0
351	20230911	150700	92676190	9700	9700	9700	9700	0
352	20230911	150600	92676190	9700	9700	9700	9700	0
353	20230911	150500	92676190	9700	9700	9700	9700	0
354	20230911	150400	92676190	9700	9700	9700	9700	3
355	20230911	150300	92647090	9700	9700	9700	9700	0
356	20230911	150200	92647090	9700	9700	9700	9700	1
357	20230911	150100	92637390	9690	9690	9690	9690	0
358	20230911	150000	92637390	9690	9690	9690	9690	0
359	20230911	145900	92637390	9690	9690	9690	9690	0
360	20230911	145800	92637390	9690	9690	9690	9690	0
361	20230911	145700	92637390	9690	9690	9690	9690	0
362	20230911	145600	92637390	9690	9690	9690	9690	0
363	20230911	145500	92637390	9690	9690	9690	9690	0
364	20230911	145400	92637390	9690	9690	9690	9690	0
365	20230911	145300	92637390	9690	9690	9690	9690	3
366	20230911	145200	92608320	9690	9690	9690	9690	16
367	20230911	145100	92453280	9690	9690	9690	9690	0
368	20230911	145000	92453280	9690	9690	9690	9690	0
369	20230911	144900	92453280	9690	9690	9690	9690	0
370	20230911	144800	92453280	9690	9690	9690	9690	0
371	20230911	144700	92453280	9690	9690	9690	9690	0
372	20230911	144600	92453280	9690	9690	9690	9690	1
373	20230911	144500	92443590	9700	9700	9700	9700	0
374	20230911	144400	92443590	9700	9700	9700	9700	0
375	20230911	144300	92443590	9700	9700	9700	9700	1
376	20230911	144200	92433890	9700	9700	9700	9700	1
377	20230911	144100	92424190	9690	9690	9690	9690	0
378	20230911	144000	92424190	9690	9690	9690	9690	0
379	20230911	143900	92424190	9690	9690	9690	9690	5
380	20230911	143800	92375740	9690	9690	9690	9690	0
381	20230911	143700	92375740	9690	9690	9690	9690	250
382	20230911	143600	89953240	9690	9690	9690	9690	0
383	20230911	143500	89953240	9690	9690	9690	9690	0
384	20230911	143400	89953240	9690	9690	9690	9690	0
385	20230911	143300	89953240	9690	9690	9690	9690	0
386	20230911	143200	89953240	9690	9690	9690	9690	0
387	20230911	143100	89953240	9690	9690	9690	9690	0
388	20230911	143000	89953240	9690	9690	9690	9690	10
389	20230911	142900	89856340	9690	9690	9690	9690	0
390	20230911	142800	89856340	9690	9690	9690	9690	0
391	20230911	142700	89856340	9690	9690	9690	9690	0
392	20230911	142600	89856340	9690	9690	9690	9690	0
393	20230911	142500	89856340	9690	9690	9690	9690	100
394	20230911	142400	88887340	9690	9690	9690	9690	0
395	20230911	142300	88887340	9690	9690	9690	9690	0
396	20230911	142200	88887340	9690	9690	9690	9690	0
397	20230911	142100	88887340	9690	9690	9690	9690	0
398	20230911	142000	88887340	9690	9690	9690	9690	0
399	20230911	141900	88887340	9690	9690	9690	9690	0
400	20230911	141800	88887340	9690	9690	9690	9690	0
401	20230911	141700	88887340	9690	9690	9690	9690	0
402	20230911	141600	88887340	9690	9690	9690	9690	0
403	20230911	141500	88887340	9690	9690	9690	9690	0
404	20230911	141400	88887340	9690	9690	9690	9690	0
405	20230911	141300	88887340	9690	9690	9690	9690	0
406	20230911	141200	88887340	9690	9690	9690	9690	0
407	20230911	141100	88887340	9690	9690	9690	9690	0
408	20230911	141000	88887340	9690	9690	9690	9690	0
409	20230911	140900	88887340	9690	9690	9690	9690	0
410	20230911	140800	88887340	9690	9690	9690	9690	4
411	20230911	140700	88848580	9700	9700	9700	9700	0
412	20230911	140600	88848580	9700	9700	9700	9700	0
413	20230911	140500	88848580	9700	9700	9700	9700	1
414	20230911	140400	88838880	9700	9700	9700	9700	0
415	20230911	140300	88838880	9700	9700	9700	9700	0
416	20230911	140200	88838880	9700	9700	9700	9700	0
417	20230911	140100	88838880	9700	9700	9700	9700	0
418	20230911	140000	88838880	9700	9700	9700	9700	0
419	20230911	135900	88838880	9700	9700	9700	9700	0
420	20230911	135800	88838880	9700	9700	9700	9700	0
421	20230911	135700	88838880	9700	9700	9700	9700	0
422	20230911	135600	88838880	9700	9700	9700	9700	0
423	20230911	135500	88838880	9700	9700	9700	9700	0
424	20230911	135400	88838880	9700	9700	9700	9700	0
425	20230911	135300	88838880	9700	9690	9700	9690	66
426	20230911	135200	88198710	9690	9690	9690	9690	4
427	20230911	135100	88159950	9690	9690	9690	9690	0
428	20230911	135000	88159950	9690	9690	9690	9690	0
429	20230911	134900	88159950	9690	9690	9690	9690	15
430	20230911	134800	88014600	9690	9690	9690	9690	0
431	20230911	134700	88014600	9690	9690	9690	9690	3
432	20230911	134600	87985530	9690	9690	9690	9690	3
433	20230911	134500	87956460	9690	9690	9690	9690	0
434	20230911	134400	87956460	9690	9690	9690	9690	4
435	20230911	134300	87917700	9690	9690	9690	9690	4
436	20230911	134200	87878940	9690	9690	9690	9690	4
437	20230911	134100	87840180	9690	9690	9690	9690	0
438	20230911	134000	87840180	9690	9690	9690	9690	0
439	20230911	133900	87840180	9690	9690	9690	9690	0
440	20230911	133800	87840180	9690	9690	9690	9690	90
441	20230911	133700	86968080	9690	9690	9690	9690	0
442	20230911	133600	86968080	9690	9690	9690	9690	0
443	20230911	133500	86968080	9690	9690	9690	9690	0
444	20230911	133400	86968080	9690	9690	9690	9690	0
445	20230911	133300	86968080	9690	9690	9690	9690	0
446	20230911	133200	86968080	9690	9690	9690	9690	0
447	20230911	133100	86968080	9690	9690	9690	9690	0
448	20230911	133000	86968080	9690	9690	9690	9690	0
449	20230911	132900	86968080	9690	9690	9690	9690	0
450	20230911	132800	86968080	9690	9690	9690	9690	0
451	20230911	132700	86968080	9690	9690	9690	9690	0
452	20230911	132600	86968080	9690	9690	9690	9690	0
453	20230911	132500	86968080	9690	9690	9690	9690	0
454	20230911	132400	86968080	9690	9690	9690	9690	0
455	20230911	132300	86968080	9690	9690	9690	9690	0
456	20230911	132200	86968080	9690	9690	9690	9690	0
457	20230911	132100	86968080	9690	9690	9690	9690	0
458	20230911	132000	86968080	9690	9690	9690	9690	2021
459	20230911	131900	67384590	9690	9690	9690	9690	3
460	20230911	131800	67355520	9690	9690	9690	9690	0
461	20230911	131700	67355520	9690	9690	9690	9690	0
462	20230911	131600	67355520	9690	9690	9690	9690	1
463	20230911	131500	67345830	9690	9700	9700	9690	5
464	20230911	131400	67297360	9690	9690	9690	9690	0
465	20230911	131300	67297360	9690	9690	9690	9690	11
466	20230911	131200	67190770	9690	9690	9690	9690	0
467	20230911	131100	67190770	9690	9690	9690	9690	0
468	20230911	131000	67190770	9690	9690	9690	9690	0
469	20230911	130900	67190770	9690	9690	9690	9690	0
470	20230911	130800	67190770	9690	9690	9690	9690	0
471	20230911	130700	67190770	9690	9690	9690	9690	2430
472	20230911	130600	43644070	9690	9690	9690	9690	0
473	20230911	130500	43644070	9690	9690	9690	9690	0
474	20230911	130400	43644070	9690	9690	9690	9690	0
475	20230911	130300	43644070	9690	9690	9690	9690	3
476	20230911	130200	43615000	9690	9690	9690	9690	0
477	20230911	130100	43615000	9690	9690	9690	9690	0
478	20230911	130000	43615000	9690	9690	9690	9690	0
479	20230911	125900	43615000	9690	9690	9690	9690	5
480	20230911	125800	43566550	9690	9690	9690	9690	0
481	20230911	125700	43566550	9690	9690	9690	9690	0
482	20230911	125600	43566550	9690	9690	9690	9690	0
483	20230911	125500	43566550	9690	9690	9690	9690	0
484	20230911	125400	43566550	9690	9690	9690	9690	0
485	20230911	125300	43566550	9690	9690	9690	9690	0
486	20230911	125200	43566550	9690	9690	9690	9690	0
487	20230911	125100	43566550	9690	9690	9690	9690	0
488	20230911	125000	43566550	9690	9690	9690	9690	0
489	20230911	124900	43566550	9690	9690	9690	9690	0
490	20230911	124800	43566550	9690	9690	9690	9690	0
491	20230911	124700	43566550	9690	9690	9690	9690	0
492	20230911	124600	43566550	9690	9690	9690	9690	0
493	20230911	124500	43566550	9690	9690	9690	9690	3
494	20230911	124400	43537480	9690	9690	9690	9690	0
495	20230911	124300	43537480	9690	9690	9690	9690	0
496	20230911	124200	43537480	9690	9690	9690	9690	0
497	20230911	124100	43537480	9690	9690	9690	9690	0
498	20230911	124000	43537480	9690	9690	9690	9690	15
499	20230911	123900	43392130	9690	9690	9690	9690	0
500	20230911	123800	43392130	9690	9690	9690	9690	0
501	20230911	123700	43392130	9690	9690	9690	9690	0
502	20230911	123600	43392130	9690	9690	9690	9690	0
503	20230911	123500	43392130	9690	9690	9690	9690	0
504	20230911	123400	43392130	9690	9690	9690	9690	0
505	20230911	123300	43392130	9690	9690	9690	9690	0
506	20230911	123200	43392130	9690	9690	9690	9690	4
507	20230911	123100	43353370	9690	9690	9690	9690	0
508	20230911	123000	43353370	9690	9690	9690	9690	0
509	20230911	122900	43353370	9690	9690	9690	9690	0
510	20230911	122800	43353370	9690	9690	9690	9690	0
511	20230911	122700	43353370	9690	9690	9690	9690	0
512	20230911	122600	43353370	9690	9690	9690	9690	0
513	20230911	122500	43353370	9690	9690	9690	9690	0
514	20230911	122400	43353370	9690	9690	9690	9690	0
515	20230911	122300	43353370	9690	9690	9690	9690	3
516	20230911	122200	43324300	9690	9690	9690	9690	0
517	20230911	122100	43324300	9690	9690	9690	9690	0
518	20230911	122000	43324300	9690	9690	9690	9690	0
519	20230911	121900	43324300	9690	9690	9690	9690	0
520	20230911	121800	43324300	9690	9690	9690	9690	0
521	20230911	121700	43324300	9690	9690	9690	9690	0
522	20230911	121600	43324300	9690	9690	9690	9690	0
523	20230911	121500	43324300	9690	9690	9690	9690	0
524	20230911	121400	43324300	9690	9690	9690	9690	0
525	20230911	121300	43324300	9690	9690	9690	9690	0
526	20230911	121200	43324300	9690	9690	9690	9690	0
527	20230911	121100	43324300	9690	9690	9690	9690	0
528	20230911	121000	43324300	9690	9690	9690	9690	0
529	20230911	120900	43324300	9690	9690	9690	9690	0
530	20230911	120800	43324300	9690	9690	9690	9690	0
531	20230911	120700	43324300	9690	9690	9690	9690	3
532	20230911	120600	43295230	9690	9690	9690	9690	0
533	20230911	120500	43295230	9690	9690	9690	9690	0
534	20230911	120400	43295230	9690	9690	9690	9690	0
535	20230911	120300	43295230	9690	9690	9690	9690	0
536	20230911	120200	43295230	9690	9690	9690	9690	0
537	20230911	120100	43295230	9690	9690	9690	9690	0
538	20230911	120000	43295230	9690	9690	9690	9690	0
539	20230911	115900	43295230	9690	9690	9690	9690	0
540	20230911	115800	43295230	9690	9690	9690	9690	0
541	20230911	115700	43295230	9690	9690	9690	9690	0
542	20230911	115600	43295230	9690	9690	9690	9690	0
543	20230911	115500	43295230	9690	9690	9690	9690	0
544	20230911	115400	43295230	9690	9690	9690	9690	0
545	20230911	115300	43295230	9690	9690	9690	9690	0
546	20230911	115200	43295230	9690	9690	9690	9690	0
547	20230911	115100	43295230	9690	9690	9690	9690	0
548	20230911	115000	43295230	9690	9690	9690	9690	0
549	20230911	114900	43295230	9690	9690	9690	9690	0
550	20230911	114800	43295230	9690	9690	9690	9690	0
551	20230911	114700	43295230	9690	9690	9690	9690	0
552	20230911	114600	43295230	9690	9690	9690	9690	0
553	20230911	114500	43295230	9690	9690	9690	9690	0
554	20230911	114400	43295230	9690	9690	9690	9690	0
555	20230911	114300	43295230	9690	9690	9690	9690	0
556	20230911	114200	43295230	9690	9690	9690	9690	0
557	20230911	114100	43295230	9690	9690	9690	9690	0
558	20230911	114000	43295230	9690	9690	9690	9690	0
559	20230911	113900	43295230	9690	9690	9690	9690	4
560	20230911	113800	43256470	9690	9690	9690	9690	0
561	20230911	113700	43256470	9690	9690	9690	9690	33
562	20230911	113600	42936700	9700	9700	9700	9700	0
563	20230911	113500	42936700	9700	9700	9700	9700	0
564	20230911	113400	42936700	9700	9700	9700	9700	0
565	20230911	113300	42936700	9700	9700	9700	9700	0
566	20230911	113200	42936700	9700	9700	9700	9700	1
567	20230911	113100	42927000	9690	9690	9690	9690	0
568	20230911	113000	42927000	9690	9690	9690	9690	0
569	20230911	112900	42927000	9690	9690	9690	9690	21
570	20230911	112800	42723510	9690	9690	9690	9690	0
571	20230911	112700	42723510	9690	9690	9690	9690	0
572	20230911	112600	42723510	9690	9690	9690	9690	0
573	20230911	112500	42723510	9690	9690	9690	9690	0
574	20230911	112400	42723510	9690	9690	9690	9690	0
575	20230911	112300	42723510	9690	9690	9690	9690	0
576	20230911	112200	42723510	9690	9690	9690	9690	0
577	20230911	112100	42723510	9690	9690	9690	9690	0
578	20230911	112000	42723510	9690	9690	9690	9690	0
579	20230911	111900	42723510	9690	9690	9690	9690	0
580	20230911	111800	42723510	9690	9690	9690	9690	0
581	20230911	111700	42723510	9690	9690	9690	9690	0
582	20230911	111600	42723510	9690	9690	9690	9690	0
583	20230911	111500	42723510	9690	9690	9690	9690	0
584	20230911	111400	42723510	9690	9690	9690	9690	0
585	20230911	111300	42723510	9690	9700	9700	9690	6
586	20230911	111200	42665340	9700	9700	9700	9700	0
587	20230911	111100	42665340	9700	9700	9700	9700	0
588	20230911	111000	42665340	9700	9700	9700	9700	0
589	20230911	110900	42665340	9700	9700	9700	9700	0
590	20230911	110800	42665340	9700	9700	9700	9700	1
591	20230911	110700	42655640	9690	9690	9690	9690	0
592	20230911	110600	42655640	9690	9690	9690	9690	40
593	20230911	110500	42268040	9690	9690	9690	9690	3
594	20230911	110400	42238970	9690	9690	9690	9690	0
595	20230911	110300	42238970	9690	9690	9690	9690	0
596	20230911	110200	42238970	9690	9690	9690	9690	0
597	20230911	110100	42238970	9690	9690	9690	9690	0
598	20230911	110000	42238970	9690	9690	9690	9690	0
599	20230911	105900	42238970	9690	9690	9690	9690	0
600	20230911	105800	42238970	9690	9690	9690	9690	3
601	20230911	105700	42209900	9690	9690	9690	9690	4
602	20230911	105600	42171140	9690	9690	9690	9690	0
603	20230911	105500	42171140	9690	9690	9690	9690	0
604	20230911	105400	42171140	9690	9690	9690	9690	18
605	20230911	105300	41996720	9690	9690	9690	9690	0
606	20230911	105200	41996720	9690	9690	9690	9690	17
607	20230911	105100	41831990	9690	9690	9690	9690	0
608	20230911	105000	41831990	9690	9690	9690	9690	17
609	20230911	104900	41667260	9690	9690	9690	9690	41
610	20230911	104800	41269970	9690	9690	9690	9690	9
611	20230911	104700	41182760	9690	9690	9690	9690	17
612	20230911	104600	41018030	9690	9690	9690	9690	1988
613	20230911	104500	21754310	9690	9690	9690	9690	18
614	20230911	104400	21579890	9690	9690	9690	9690	0
615	20230911	104300	21579890	9690	9690	9690	9690	17
616	20230911	104200	21415160	9690	9690	9690	9690	0
617	20230911	104100	21415160	9690	9690	9690	9690	17
618	20230911	104000	21250430	9690	9690	9690	9690	0
619	20230911	103900	21250430	9690	9690	9690	9690	17
620	20230911	103800	21085700	9690	9690	9690	9690	0
621	20230911	103700	21085700	9690	9690	9690	9690	17
622	20230911	103600	20920970	9690	9690	9690	9690	17
623	20230911	103500	20756240	9690	9690	9690	9690	0
624	20230911	103400	20756240	9690	9690	9690	9690	18
625	20230911	103300	20581820	9690	9690	9690	9690	0
626	20230911	103200	20581820	9690	9690	9690	9690	17
627	20230911	103100	20417090	9690	9690	9690	9690	0
628	20230911	103000	20417090	9690	9690	9690	9690	17
629	20230911	102900	20252360	9690	9690	9690	9690	0
630	20230911	102800	20252360	9690	9690	9690	9690	17
631	20230911	102700	20087630	9690	9690	9690	9690	0
632	20230911	102600	20087630	9690	9690	9690	9690	17
633	20230911	102500	19922900	9690	9690	9690	9690	0
634	20230911	102400	19922900	9690	9690	9690	9690	18
635	20230911	102300	19748480	9690	9690	9690	9690	21
636	20230911	102200	19544990	9690	9690	9690	9690	0
637	20230911	102100	19544990	9690	9690	9690	9690	17
638	20230911	102000	19380260	9690	9690	9690	9690	18
639	20230911	101900	19205840	9690	9690	9690	9690	17
640	20230911	101800	19041110	9690	9690	9690	9690	4
641	20230911	101700	19002350	9690	9690	9690	9690	17
642	20230911	101600	18837620	9690	9690	9690	9690	0
643	20230911	101500	18837620	9690	9690	9690	9690	17
644	20230911	101400	18672890	9690	9690	9690	9690	0
645	20230911	101300	18672890	9690	9700	9700	9690	21
646	20230911	101200	18469370	9690	9690	9690	9690	0
647	20230911	101100	18469370	9690	9690	9690	9690	529
648	20230911	101000	13343360	9690	9690	9690	9690	17
649	20230911	100900	13178630	9690	9690	9690	9690	0
650	20230911	100800	13178630	9690	9690	9690	9690	17
651	20230911	100700	13013900	9690	9690	9690	9690	0
652	20230911	100600	13013900	9690	9690	9690	9690	17
653	20230911	100500	12849170	9690	9690	9690	9690	3
654	20230911	100400	12820100	9690	9690	9690	9690	18
655	20230911	100300	12645680	9700	9700	9700	9700	0
656	20230911	100200	12645680	9700	9690	9700	9690	18
657	20230911	100100	12471250	9690	9690	9690	9690	0
658	20230911	100000	12471250	9690	9690	9690	9690	17
659	20230911	095900	12306520	9690	9690	9690	9690	0
660	20230911	095800	12306520	9690	9690	9690	9690	17
661	20230911	095700	12141790	9690	9690	9690	9690	17
662	20230911	095600	11977060	9690	9690	9690	9690	2
663	20230911	095500	11957680	9690	9690	9690	9690	19
664	20230911	095400	11773570	9700	9700	9700	9700	0
665	20230911	095300	11773570	9700	9700	9700	9700	1
666	20230911	095200	11763870	9690	9690	9690	9690	0
667	20230911	095100	11763870	9690	9690	9690	9690	0
668	20230911	095000	11763870	9690	9700	9700	9690	155
669	20230911	094900	10261910	9700	9700	9700	9700	0
670	20230911	094800	10261910	9700	9700	9700	9700	0
671	20230911	094700	10261910	9700	9700	9700	9700	0
672	20230911	094600	10261910	9700	9700	9700	9700	1
673	20230911	094500	10252210	9700	9700	9700	9700	0
674	20230911	094400	10252210	9700	9700	9700	9700	0
675	20230911	094300	10252210	9700	9700	9700	9700	1
676	20230911	094200	10242510	9700	9700	9700	9700	1
677	20230911	094100	10232810	9690	9690	9690	9690	0
678	20230911	094000	10232810	9690	9690	9690	9690	0
679	20230911	093900	10232810	9690	9690	9690	9690	0
680	20230911	093800	10232810	9690	9690	9690	9690	0
681	20230911	093700	10232810	9690	9690	9690	9690	3
682	20230911	093600	10203740	9700	9700	9700	9700	0
683	20230911	093500	10203740	9700	9700	9700	9700	0
684	20230911	093400	10203740	9700	9700	9700	9700	2
685	20230911	093300	10184340	9700	9700	9700	9700	0
686	20230911	093200	10184340	9700	9700	9700	9700	0
687	20230911	093100	10184340	9700	9700	9700	9700	0
688	20230911	093000	10184340	9700	9700	9700	9700	0
689	20230911	092900	10184340	9700	9700	9700	9700	13
690	20230911	092800	10058240	9690	9690	9690	9690	4
691	20230911	092700	10019480	9690	9690	9690	9690	0
692	20230911	092600	10019480	9690	9690	9690	9690	4
693	20230911	092500	9980720	9690	9690	9690	9690	3
694	20230911	092400	9951650	9690	9690	9690	9690	6
695	20230911	092300	9893510	9690	9690	9690	9690	0
696	20230911	092200	9893510	9690	9690	9690	9690	0
697	20230911	092100	9893510	9690	9690	9690	9690	3
698	20230911	092000	9864440	9690	9690	9690	9690	5
699	20230911	091900	9815990	9700	9700	9700	9700	2
700	20230911	091800	9796590	9690	9690	9690	9690	0
701	20230911	091700	9796590	9690	9690	9690	9690	3
702	20230911	091600	9767520	9690	9690	9690	9690	4
703	20230911	091500	9728760	9690	9690	9690	9690	0
704	20230911	091400	9728760	9690	9690	9690	9690	0
705	20230911	091300	9728760	9690	9690	9690	9690	0
706	20230911	091200	9728760	9690	9690	9690	9690	0
707	20230911	091100	9728760	9690	9690	9690	9690	1
708	20230911	091000	9719070	9690	9690	9690	9690	0
709	20230911	090900	9719070	9690	9690	9690	9690	0
710	20230911	090800	9719070	9690	9690	9690	9690	0
711	20230911	090700	9719070	9690	9690	9690	9690	0
712	20230911	090600	9719070	9690	9690	9690	9690	1000
713	20230911	090500	29070	9690	9690	9690	9690	0
714	20230911	090400	29070	9690	9690	9690	9690	0
715	20230911	090300	29070	9690	9690	9690	9690	0
716	20230911	090200	29070	9690	9690	9690	9690	0
717	20230911	090100	29070	9690	9690	9690	9690	0
718	20230911	090000	29070	9690	9690	9690	9690	3