KissMeData/448740/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205700	109805280	9690	9690	9690	9690	181
3	20230913	205600	109805280	9690	9690	9690	9690	0
4	20230913	205500	109805280	9690	9690	9690	9690	0
5	20230913	205400	109805280	9690	9690	9690	9690	0
6	20230913	205300	109805280	9690	9690	9690	9690	0
7	20230913	205200	109805280	9690	9690	9690	9690	0
8	20230913	205100	109805280	9690	9690	9690	9690	0
9	20230913	205000	109805280	9690	9690	9690	9690	0
10	20230913	204900	109805280	9690	9690	9690	9690	0
11	20230913	204800	109805280	9690	9690	9690	9690	0
12	20230913	204700	109805280	9690	9690	9690	9690	0
13	20230913	204600	109805280	9690	9690	9690	9690	0
14	20230913	204500	109805280	9690	9690	9690	9690	0
15	20230913	204400	109805280	9690	9690	9690	9690	0
16	20230913	204300	109805280	9690	9690	9690	9690	0
17	20230913	204200	109805280	9690	9690	9690	9690	0
18	20230913	204100	109805280	9690	9690	9690	9690	0
19	20230913	204000	109805280	9690	9690	9690	9690	0
20	20230913	203900	109805280	9690	9690	9690	9690	0
21	20230913	203800	109805280	9690	9690	9690	9690	0
22	20230913	203700	109805280	9690	9690	9690	9690	0
23	20230913	203600	109805280	9690	9690	9690	9690	0
24	20230913	203500	109805280	9690	9690	9690	9690	0
25	20230913	203400	109805280	9690	9690	9690	9690	0
26	20230913	203300	109805280	9690	9690	9690	9690	0
27	20230913	203200	109805280	9690	9690	9690	9690	0
28	20230913	203100	109805280	9690	9690	9690	9690	0
29	20230913	203000	109805280	9690	9690	9690	9690	0
30	20230913	202900	109805280	9690	9690	9690	9690	0
31	20230913	202800	109805280	9690	9690	9690	9690	0
32	20230913	202700	109805280	9690	9690	9690	9690	181
33	20230913	202600	109805280	9690	9690	9690	9690	0
34	20230913	202500	109805280	9690	9690	9690	9690	0
35	20230913	202400	109805280	9690	9690	9690	9690	0
36	20230913	202300	109805280	9690	9690	9690	9690	0
37	20230913	202200	109805280	9690	9690	9690	9690	0
38	20230913	202100	109805280	9690	9690	9690	9690	0
39	20230913	202000	109805280	9690	9690	9690	9690	0
40	20230913	201900	109805280	9690	9690	9690	9690	0
41	20230913	201800	109805280	9690	9690	9690	9690	0
42	20230913	201700	109805280	9690	9690	9690	9690	0
43	20230913	201600	109805280	9690	9690	9690	9690	0
44	20230913	201500	109805280	9690	9690	9690	9690	0
45	20230913	201400	109805280	9690	9690	9690	9690	0
46	20230913	201300	109805280	9690	9690	9690	9690	0
47	20230913	201200	109805280	9690	9690	9690	9690	0
48	20230913	201100	109805280	9690	9690	9690	9690	0
49	20230913	201000	109805280	9690	9690	9690	9690	0
50	20230913	200900	109805280	9690	9690	9690	9690	0
51	20230913	200800	109805280	9690	9690	9690	9690	0
52	20230913	200700	109805280	9690	9690	9690	9690	0
53	20230913	200600	109805280	9690	9690	9690	9690	0
54	20230913	200500	109805280	9690	9690	9690	9690	0
55	20230913	200400	109805280	9690	9690	9690	9690	0
56	20230913	200300	109805280	9690	9690	9690	9690	0
57	20230913	200200	109805280	9690	9690	9690	9690	0
58	20230913	200100	109805280	9690	9690	9690	9690	0
59	20230913	200000	109805280	9690	9690	9690	9690	0
60	20230913	195900	109805280	9690	9690	9690	9690	0
61	20230913	195800	109805280	9690	9690	9690	9690	0
62	20230913	195700	109805280	9690	9690	9690	9690	181
63	20230913	195600	109805280	9690	9690	9690	9690	0
64	20230913	195500	109805280	9690	9690	9690	9690	0
65	20230913	195400	109805280	9690	9690	9690	9690	0
66	20230913	195300	109805280	9690	9690	9690	9690	0
67	20230913	195200	109805280	9690	9690	9690	9690	0
68	20230913	195100	109805280	9690	9690	9690	9690	0
69	20230913	195000	109805280	9690	9690	9690	9690	0
70	20230913	194900	109805280	9690	9690	9690	9690	0
71	20230913	194800	109805280	9690	9690	9690	9690	0
72	20230913	194700	109805280	9690	9690	9690	9690	0
73	20230913	194600	109805280	9690	9690	9690	9690	0
74	20230913	194500	109805280	9690	9690	9690	9690	0
75	20230913	194400	109805280	9690	9690	9690	9690	0
76	20230913	194300	109805280	9690	9690	9690	9690	0
77	20230913	194200	109805280	9690	9690	9690	9690	0
78	20230913	194100	109805280	9690	9690	9690	9690	0
79	20230913	194000	109805280	9690	9690	9690	9690	0
80	20230913	193900	109805280	9690	9690	9690	9690	0
81	20230913	193800	109805280	9690	9690	9690	9690	0
82	20230913	193700	109805280	9690	9690	9690	9690	0
83	20230913	193600	109805280	9690	9690	9690	9690	0
84	20230913	193500	109805280	9690	9690	9690	9690	0
85	20230913	193400	109805280	9690	9690	9690	9690	0
86	20230913	193300	109805280	9690	9690	9690	9690	0
87	20230913	193200	109805280	9690	9690	9690	9690	0
88	20230913	193100	109805280	9690	9690	9690	9690	0
89	20230913	193000	109805280	9690	9690	9690	9690	0
90	20230913	192900	109805280	9690	9690	9690	9690	0
91	20230913	192800	109805280	9690	9690	9690	9690	0
92	20230913	192700	109805280	9690	9690	9690	9690	181
93	20230913	192600	109805280	9690	9690	9690	9690	0
94	20230913	192500	109805280	9690	9690	9690	9690	0
95	20230913	192400	109805280	9690	9690	9690	9690	0
96	20230913	192300	109805280	9690	9690	9690	9690	0
97	20230913	192200	109805280	9690	9690	9690	9690	0
98	20230913	192100	109805280	9690	9690	9690	9690	0
99	20230913	192000	109805280	9690	9690	9690	9690	0
100	20230913	191900	109805280	9690	9690	9690	9690	0
101	20230913	191800	109805280	9690	9690	9690	9690	0
102	20230913	191700	109805280	9690	9690	9690	9690	0
103	20230913	191600	109805280	9690	9690	9690	9690	0
104	20230913	191500	109805280	9690	9690	9690	9690	0
105	20230913	191400	109805280	9690	9690	9690	9690	0
106	20230913	191300	109805280	9690	9690	9690	9690	0
107	20230913	191200	109805280	9690	9690	9690	9690	0
108	20230913	191100	109805280	9690	9690	9690	9690	0
109	20230913	191000	109805280	9690	9690	9690	9690	0
110	20230913	190900	109805280	9690	9690	9690	9690	0
111	20230913	190800	109805280	9690	9690	9690	9690	0
112	20230913	190700	109805280	9690	9690	9690	9690	0
113	20230913	190600	109805280	9690	9690	9690	9690	0
114	20230913	190500	109805280	9690	9690	9690	9690	0
115	20230913	190400	109805280	9690	9690	9690	9690	0
116	20230913	190300	109805280	9690	9690	9690	9690	0
117	20230913	190200	109805280	9690	9690	9690	9690	0
118	20230913	190100	109805280	9690	9690	9690	9690	0
119	20230913	190000	109805280	9690	9690	9690	9690	0
120	20230913	185900	109805280	9690	9690	9690	9690	0
121	20230913	185800	109805280	9690	9690	9690	9690	0
122	20230913	185700	109805280	9690	9690	9690	9690	181
123	20230913	185600	109805280	9690	9690	9690	9690	0
124	20230913	185500	109805280	9690	9690	9690	9690	0
125	20230913	185400	109805280	9690	9690	9690	9690	0
126	20230913	185300	109805280	9690	9690	9690	9690	0
127	20230913	185200	109805280	9690	9690	9690	9690	0
128	20230913	185100	109805280	9690	9690	9690	9690	0
129	20230913	185000	109805280	9690	9690	9690	9690	0
130	20230913	184900	109805280	9690	9690	9690	9690	0
131	20230913	184800	109805280	9690	9690	9690	9690	0
132	20230913	184700	109805280	9690	9690	9690	9690	0
133	20230913	184600	109805280	9690	9690	9690	9690	0
134	20230913	184500	109805280	9690	9690	9690	9690	0
135	20230913	184400	109805280	9690	9690	9690	9690	0
136	20230913	184300	109805280	9690	9690	9690	9690	0
137	20230913	184200	109805280	9690	9690	9690	9690	0
138	20230913	184100	109805280	9690	9690	9690	9690	0
139	20230913	184000	109805280	9690	9690	9690	9690	0
140	20230913	183900	109805280	9690	9690	9690	9690	0
141	20230913	183800	109805280	9690	9690	9690	9690	0
142	20230913	183700	109805280	9690	9690	9690	9690	0
143	20230913	183600	109805280	9690	9690	9690	9690	0
144	20230913	183500	109805280	9690	9690	9690	9690	0
145	20230913	183400	109805280	9690	9690	9690	9690	0
146	20230913	183300	109805280	9690	9690	9690	9690	0
147	20230913	183200	109805280	9690	9690	9690	9690	0
148	20230913	183100	109805280	9690	9690	9690	9690	0
149	20230913	183000	109805280	9690	9690	9690	9690	0
150	20230913	182900	109805280	9690	9690	9690	9690	0
151	20230913	182800	109805280	9690	9690	9690	9690	0
152	20230913	182700	109805280	9690	9690	9690	9690	181
153	20230913	182600	109805280	9690	9690	9690	9690	0
154	20230913	182500	109805280	9690	9690	9690	9690	0
155	20230913	182400	109805280	9690	9690	9690	9690	0
156	20230913	182300	109805280	9690	9690	9690	9690	0
157	20230913	182200	109805280	9690	9690	9690	9690	0
158	20230913	182100	109805280	9690	9690	9690	9690	0
159	20230913	182000	109805280	9690	9690	9690	9690	0
160	20230913	181900	109805280	9690	9690	9690	9690	0
161	20230913	181800	109805280	9690	9690	9690	9690	0
162	20230913	181700	109805280	9690	9690	9690	9690	0
163	20230913	181600	109805280	9690	9690	9690	9690	0
164	20230913	181500	109805280	9690	9690	9690	9690	0
165	20230913	181400	109805280	9690	9690	9690	9690	0
166	20230913	181300	109805280	9690	9690	9690	9690	0
167	20230913	181200	109805280	9690	9690	9690	9690	0
168	20230913	181100	109805280	9690	9690	9690	9690	0
169	20230913	181000	109805280	9690	9690	9690	9690	0
170	20230913	180900	109805280	9690	9690	9690	9690	0
171	20230913	180800	109805280	9690	9690	9690	9690	0
172	20230913	180700	109805280	9690	9690	9690	9690	0
173	20230913	180600	109805280	9690	9690	9690	9690	0
174	20230913	180500	109805280	9690	9690	9690	9690	0
175	20230913	180400	109805280	9690	9690	9690	9690	0
176	20230913	180300	109805280	9690	9690	9690	9690	0
177	20230913	180200	109805280	9690	9690	9690	9690	0
178	20230913	180100	109805280	9690	9690	9690	9690	0
179	20230913	180000	109805280	9690	9690	9690	9690	0
180	20230913	175900	109805280	9690	9690	9690	9690	0
181	20230913	175800	109805280	9690	9690	9690	9690	0
182	20230913	175700	109805280	9690	9690	9690	9690	181
183	20230913	175600	109805280	9690	9690	9690	9690	0
184	20230913	175500	109805280	9690	9690	9690	9690	0
185	20230913	175400	109805280	9690	9690	9690	9690	0
186	20230913	175300	109805280	9690	9690	9690	9690	0
187	20230913	175200	109805280	9690	9690	9690	9690	0
188	20230913	175100	109805280	9690	9690	9690	9690	0
189	20230913	175000	109805280	9690	9690	9690	9690	0
190	20230913	174900	109805280	9690	9690	9690	9690	0
191	20230913	174800	109805280	9690	9690	9690	9690	0
192	20230913	174700	109805280	9690	9690	9690	9690	0
193	20230913	174600	109805280	9690	9690	9690	9690	0
194	20230913	174500	109805280	9690	9690	9690	9690	0
195	20230913	174400	109805280	9690	9690	9690	9690	0
196	20230913	174300	109805280	9690	9690	9690	9690	0
197	20230913	174200	109805280	9690	9690	9690	9690	0
198	20230913	174100	109805280	9690	9690	9690	9690	0
199	20230913	174000	109805280	9690	9690	9690	9690	0
200	20230913	173900	109805280	9690	9690	9690	9690	0
201	20230913	173800	109805280	9690	9690	9690	9690	0
202	20230913	173700	109805280	9690	9690	9690	9690	0
203	20230913	173600	109805280	9690	9690	9690	9690	0
204	20230913	173500	109805280	9690	9690	9690	9690	0
205	20230913	173400	109805280	9690	9690	9690	9690	0
206	20230913	173300	109805280	9690	9690	9690	9690	0
207	20230913	173200	109805280	9690	9690	9690	9690	0
208	20230913	173100	109805280	9690	9690	9690	9690	0
209	20230913	173000	109805280	9690	9690	9690	9690	0
210	20230913	172900	109805280	9690	9690	9690	9690	0
211	20230913	172800	109805280	9690	9690	9690	9690	0
212	20230913	172700	109805280	9690	9690	9690	9690	181
213	20230913	172600	109805280	9690	9690	9690	9690	0
214	20230913	172500	109805280	9690	9690	9690	9690	0
215	20230913	172400	109805280	9690	9690	9690	9690	0
216	20230913	172300	109805280	9690	9690	9690	9690	0
217	20230913	172200	109805280	9690	9690	9690	9690	0
218	20230913	172100	109805280	9690	9690	9690	9690	0
219	20230913	172000	109805280	9690	9690	9690	9690	0
220	20230913	171900	109805280	9690	9690	9690	9690	0
221	20230913	171800	109805280	9690	9690	9690	9690	0
222	20230913	171700	109805280	9690	9690	9690	9690	0
223	20230913	171600	109805280	9690	9690	9690	9690	0
224	20230913	171500	109805280	9690	9690	9690	9690	0
225	20230913	171400	109805280	9690	9690	9690	9690	0
226	20230913	171300	109805280	9690	9690	9690	9690	0
227	20230913	171200	109805280	9690	9690	9690	9690	0
228	20230913	171100	109805280	9690	9690	9690	9690	0
229	20230913	171000	109805280	9690	9690	9690	9690	0
230	20230913	170900	109805280	9690	9690	9690	9690	0
231	20230913	170800	109805280	9690	9690	9690	9690	0
232	20230913	170700	109805280	9690	9690	9690	9690	0
233	20230913	170600	109805280	9690	9690	9690	9690	0
234	20230913	170500	109805280	9690	9690	9690	9690	0
235	20230913	170400	109805280	9690	9690	9690	9690	0
236	20230913	170300	109805280	9690	9690	9690	9690	0
237	20230913	170200	109805280	9690	9690	9690	9690	0
238	20230913	170100	109805280	9690	9690	9690	9690	0
239	20230913	170000	109805280	9690	9690	9690	9690	0
240	20230913	165900	109805280	9690	9690	9690	9690	0
241	20230913	165800	109805280	9690	9690	9690	9690	0
242	20230913	165700	109805280	9690	9690	9690	9690	181
243	20230913	165600	109805280	9690	9690	9690	9690	0
244	20230913	165500	109805280	9690	9690	9690	9690	0
245	20230913	165400	109805280	9690	9690	9690	9690	0
246	20230913	165300	109805280	9690	9690	9690	9690	0
247	20230913	165200	109805280	9690	9690	9690	9690	0
248	20230913	165100	109805280	9690	9690	9690	9690	0
249	20230913	165000	109805280	9690	9690	9690	9690	0
250	20230913	164900	109805280	9690	9690	9690	9690	0
251	20230913	164800	109805280	9690	9690	9690	9690	0
252	20230913	164700	109805280	9690	9690	9690	9690	0
253	20230913	164600	109805280	9690	9690	9690	9690	0
254	20230913	164500	109805280	9690	9690	9690	9690	0
255	20230913	164400	109805280	9690	9690	9690	9690	0
256	20230913	164300	109805280	9690	9690	9690	9690	0
257	20230913	164200	109805280	9690	9690	9690	9690	0
258	20230913	164100	109805280	9690	9690	9690	9690	0
259	20230913	164000	109805280	9690	9690	9690	9690	0
260	20230913	163900	109805280	9690	9690	9690	9690	0
261	20230913	163800	109805280	9690	9690	9690	9690	0
262	20230913	163700	109805280	9690	9690	9690	9690	0
263	20230913	163600	109805280	9690	9690	9690	9690	0
264	20230913	163500	109805280	9690	9690	9690	9690	0
265	20230913	163400	109805280	9690	9690	9690	9690	0
266	20230913	163300	109805280	9690	9690	9690	9690	0
267	20230913	163200	109805280	9690	9690	9690	9690	0
268	20230913	163100	109805280	9690	9690	9690	9690	0
269	20230913	163000	109805280	9690	9690	9690	9690	0
270	20230913	162900	109805280	9690	9690	9690	9690	0
271	20230913	162800	109805280	9690	9690	9690	9690	0
272	20230913	162700	109805280	9690	9690	9690	9690	181
273	20230913	162600	109805280	9690	9690	9690	9690	0
274	20230913	162500	109805280	9690	9690	9690	9690	0
275	20230913	162400	109805280	9690	9690	9690	9690	0
276	20230913	162300	109805280	9690	9690	9690	9690	0
277	20230913	162200	109805280	9690	9690	9690	9690	0
278	20230913	162100	109805280	9690	9690	9690	9690	0
279	20230913	162000	109805280	9690	9690	9690	9690	0
280	20230913	161900	109805280	9690	9690	9690	9690	0
281	20230913	161800	109805280	9690	9690	9690	9690	0
282	20230913	161700	109805280	9690	9690	9690	9690	0
283	20230913	161600	109805280	9690	9690	9690	9690	0
284	20230913	161500	109805280	9690	9690	9690	9690	0
285	20230913	161400	109805280	9690	9690	9690	9690	0
286	20230913	161300	109805280	9690	9690	9690	9690	0
287	20230913	161200	109805280	9690	9690	9690	9690	0
288	20230913	161100	109805280	9690	9690	9690	9690	0
289	20230913	161000	109805280	9690	9690	9690	9690	0
290	20230913	160900	109805280	9690	9690	9690	9690	0
291	20230913	160800	109805280	9690	9690	9690	9690	0
292	20230913	160700	109805280	9690	9690	9690	9690	0
293	20230913	160600	109805280	9690	9690	9690	9690	0
294	20230913	160500	109805280	9690	9690	9690	9690	0
295	20230913	160400	109805280	9690	9690	9690	9690	0
296	20230913	160300	109805280	9690	9690	9690	9690	0
297	20230913	160200	109805280	9690	9690	9690	9690	0
298	20230913	160100	109805280	9690	9690	9690	9690	0
299	20230913	160000	109805280	9690	9690	9690	9690	0
300	20230913	155900	109805280	9690	9690	9690	9690	0
301	20230913	155800	109805280	9690	9690	9690	9690	0
302	20230913	155700	109805280	9690	9690	9690	9690	181
303	20230913	155600	109805280	9690	9690	9690	9690	0
304	20230913	155500	109805280	9690	9690	9690	9690	0
305	20230913	155400	109805280	9690	9690	9690	9690	0
306	20230913	155300	109805280	9690	9690	9690	9690	0
307	20230913	155200	109805280	9690	9690	9690	9690	0
308	20230913	155100	109805280	9690	9690	9690	9690	0
309	20230913	155000	109805280	9690	9690	9690	9690	0
310	20230913	154900	109805280	9690	9690	9690	9690	0
311	20230913	154800	109805280	9690	9690	9690	9690	0
312	20230913	154700	109805280	9690	9690	9690	9690	0
313	20230913	154600	109805280	9690	9690	9690	9690	0
314	20230913	154500	109805280	9690	9690	9690	9690	0
315	20230913	154400	109805280	9690	9690	9690	9690	0
316	20230913	154300	109805280	9690	9690	9690	9690	0
317	20230913	154200	109805280	9690	9690	9690	9690	0
318	20230913	154100	109805280	9690	9690	9690	9690	0
319	20230913	154000	109805280	9690	9690	9690	9690	0
320	20230913	153900	109805280	9690	9690	9690	9690	0
321	20230913	153800	109805280	9690	9690	9690	9690	0
322	20230913	153700	109805280	9690	9690	9690	9690	0
323	20230913	153600	109805280	9690	9690	9690	9690	0
324	20230913	153500	109805280	9690	9690	9690	9690	0
325	20230913	153400	109805280	9690	9690	9690	9690	0
326	20230913	153300	109805280	9690	9690	9690	9690	0
327	20230913	153200	109805280	9690	9690	9690	9690	0
328	20230913	153100	109805280	9690	9690	9690	9690	0
329	20230913	153000	109805280	9690	9690	9690	9690	181
330	20230913	152900	108051390	9700	9700	9700	9700	0
331	20230913	152800	108051390	9700	9700	9700	9700	0
332	20230913	152700	108051390	9700	9700	9700	9700	0
333	20230913	152600	108051390	9700	9700	9700	9700	0
334	20230913	152500	108051390	9700	9700	9700	9700	0
335	20230913	152400	108051390	9700	9700	9700	9700	0
336	20230913	152300	108051390	9700	9700	9700	9700	0
337	20230913	152200	108051390	9700	9700	9700	9700	0
338	20230913	152100	108051390	9700	9700	9700	9700	0
339	20230913	152000	108051390	9700	9700	9700	9700	0
340	20230913	151900	108051390	9700	9700	9700	9700	0
341	20230913	151800	108051390	9700	9690	9700	9690	13
342	20230913	151700	107925410	9680	9680	9680	9680	17
343	20230913	151600	107760850	9680	9680	9680	9680	0
344	20230913	151500	107760850	9680	9680	9680	9680	100
345	20230913	151400	106792850	9680	9680	9680	9680	3
346	20230913	151300	106763810	9690	9690	9690	9690	0
347	20230913	151200	106763810	9690	9680	9690	9680	27
348	20230913	151100	106502400	9680	9680	9680	9680	100
349	20230913	151000	105534400	9680	9680	9680	9680	3
350	20230913	150900	105505360	9680	9680	9680	9680	0
351	20230913	150800	105505360	9680	9680	9680	9680	0
352	20230913	150700	105505360	9680	9680	9680	9680	17
353	20230913	150600	105340800	9680	9680	9680	9680	0
354	20230913	150500	105340800	9680	9680	9680	9680	0
355	20230913	150400	105340800	9680	9680	9680	9680	0
356	20230913	150300	105340800	9680	9680	9680	9680	0
357	20230913	150200	105340800	9680	9680	9680	9680	15
358	20230913	150100	105195600	9690	9690	9690	9690	4
359	20230913	150000	105156840	9690	9690	9690	9690	1
360	20230913	145900	105147150	9690	9690	9690	9690	0
361	20230913	145800	105147150	9690	9690	9690	9690	1
362	20230913	145700	105137460	9690	9680	9690	9680	26
363	20230913	145600	104885670	9690	9690	9690	9690	0
364	20230913	145500	104885670	9690	9690	9690	9690	5
365	20230913	145400	104837220	9690	9690	9690	9690	5
366	20230913	145300	104788770	9690	9690	9690	9690	5
367	20230913	145200	104740320	9680	9680	9680	9680	14
368	20230913	145100	104604800	9690	9690	9690	9690	0
369	20230913	145000	104604800	9690	9690	9690	9690	0
370	20230913	144900	104604800	9690	9690	9690	9690	0
371	20230913	144800	104604800	9690	9690	9690	9690	1
372	20230913	144700	104595110	9700	9700	9700	9700	0
373	20230913	144600	104595110	9700	9700	9700	9700	0
374	20230913	144500	104595110	9700	9700	9700	9700	0
375	20230913	144400	104595110	9700	9690	9700	9690	10
376	20230913	144300	104498200	9680	9680	9680	9680	12
377	20230913	144200	104382040	9680	9680	9680	9680	10
378	20230913	144100	104285240	9690	9690	9690	9690	0
379	20230913	144000	104285240	9690	9690	9690	9690	10
380	20230913	143900	104188340	9680	9680	9680	9680	0
381	20230913	143800	104188340	9680	9680	9680	9680	12
382	20230913	143700	104072180	9690	9690	9690	9690	0
383	20230913	143600	104072180	9690	9690	9690	9690	0
384	20230913	143500	104072180	9690	9690	9690	9690	1
385	20230913	143400	104062490	9680	9680	9680	9680	0
386	20230913	143300	104062490	9680	9680	9680	9680	19
387	20230913	143200	103878570	9680	9680	9680	9680	14
388	20230913	143100	103743050	9680	9680	9680	9680	0
389	20230913	143000	103743050	9680	9680	9680	9680	13
390	20230913	142900	103617210	9680	9680	9680	9680	0
391	20230913	142800	103617210	9680	9680	9680	9680	27
392	20230913	142700	103355850	9680	9680	9680	9680	0
393	20230913	142600	103355850	9680	9680	9680	9680	14
394	20230913	142500	103220330	9680	9680	9680	9680	0
395	20230913	142400	103220330	9680	9680	9680	9680	13
396	20230913	142300	103094490	9680	9680	9680	9680	27
397	20230913	142200	102833130	9680	9690	9690	9680	14
398	20230913	142100	102697600	9690	9690	9690	9690	0
399	20230913	142000	102697600	9690	9690	9690	9690	0
400	20230913	141900	102697600	9690	9680	9690	9680	14
401	20230913	141800	102562070	9680	9680	9680	9680	0
402	20230913	141700	102562070	9680	9680	9680	9680	14
403	20230913	141600	102426550	9680	9680	9680	9680	62
404	20230913	141500	101826390	9680	9680	9680	9680	0
405	20230913	141400	101826390	9680	9680	9680	9680	45
406	20230913	141300	101390790	9680	9680	9680	9680	16
407	20230913	141200	101235910	9680	9680	9680	9680	13
408	20230913	141100	101110070	9680	9680	9680	9680	18
409	20230913	141000	100935830	9680	9680	9680	9680	26
410	20230913	140900	100684150	9680	9680	9680	9680	32
411	20230913	140800	100374390	9690	9690	9690	9690	0
412	20230913	140700	100374390	9690	9680	9690	9680	24
413	20230913	140600	100141960	9680	9680	9680	9680	15
414	20230913	140500	99996760	9680	9680	9680	9680	13
415	20230913	140400	99870920	9680	9680	9680	9680	33
416	20230913	140300	99551480	9680	9680	9680	9680	13
417	20230913	140200	99425640	9680	9690	9690	9680	19
418	20230913	140100	99241700	9680	9680	9680	9680	14
419	20230913	140000	99106180	9680	9680	9680	9680	31
420	20230913	135900	98806100	9680	9680	9680	9680	27
421	20230913	135800	98544740	9680	9680	9680	9680	21
422	20230913	135700	98341460	9680	9680	9680	9680	16
423	20230913	135600	98186580	9680	9680	9680	9680	14
424	20230913	135500	98051060	9680	9680	9680	9680	17
425	20230913	135400	97886500	9680	9680	9680	9680	28
426	20230913	135300	97615460	9680	9680	9680	9680	29
427	20230913	135200	97334740	9680	9680	9680	9680	16
428	20230913	135100	97179860	9680	9680	9680	9680	13
429	20230913	135000	97054020	9680	9680	9680	9680	15
430	20230913	134900	96908820	9680	9690	9690	9680	13
431	20230913	134800	96782960	9680	9690	9690	9680	29
432	20230913	134700	96502190	9690	9680	9690	9680	31
433	20230913	134600	96201970	9680	9680	9680	9680	14
434	20230913	134500	96066450	9680	9680	9680	9680	28
435	20230913	134400	95795410	9680	9680	9680	9680	14
436	20230913	134300	95659890	9680	9680	9680	9680	15
437	20230913	134200	95514690	9680	9680	9680	9680	13
438	20230913	134100	95388850	9680	9680	9680	9680	14
439	20230913	134000	95253330	9680	9680	9680	9680	42
440	20230913	133900	94846770	9680	9680	9680	9680	14
441	20230913	133800	94711250	9680	9680	9680	9680	9
442	20230913	133700	94624130	9690	9690	9690	9690	5
443	20230913	133600	94575680	9690	9690	9690	9690	15
444	20230913	133500	94430330	9690	9690	9690	9690	32
445	20230913	133400	94120250	9690	9690	9690	9690	14
446	20230913	133300	93984590	9690	9690	9690	9690	30
447	20230913	133200	93693890	9690	9690	9690	9690	0
448	20230913	133100	93693890	9690	9690	9690	9690	28
449	20230913	133000	93422570	9690	9690	9690	9690	26
450	20230913	132900	93170630	9690	9690	9690	9690	16
451	20230913	132800	93015590	9690	9690	9690	9690	20
452	20230913	132700	92821790	9690	9690	9690	9690	18
453	20230913	132600	92647370	9690	9690	9690	9690	31
454	20230913	132500	92346980	9690	9690	9690	9690	16
455	20230913	132400	92191940	9690	9690	9690	9690	26
456	20230913	132300	91940000	9690	9690	9690	9690	14
457	20230913	132200	91804340	9690	9690	9690	9690	16
458	20230913	132100	91649300	9690	9690	9690	9690	30
459	20230913	132000	91358600	9690	9690	9690	9690	16
460	20230913	131900	91203560	9690	9690	9690	9690	30
461	20230913	131800	90912860	9690	9690	9690	9690	630
462	20230913	131700	84808160	9690	9690	9690	9690	28
463	20230913	131600	84536840	9690	9690	9690	9690	29
464	20230913	131500	84255830	9690	9690	9690	9690	15
465	20230913	131400	84110480	9690	9690	9690	9690	14
466	20230913	131300	83974820	9690	9690	9690	9690	13
467	20230913	131200	83848850	9690	9690	9690	9690	27
468	20230913	131100	83587220	9690	9690	9690	9690	17
469	20230913	131000	83422490	9690	9690	9690	9690	31
470	20230913	130900	83122100	9690	9690	9690	9690	0
471	20230913	130800	83122100	9690	9690	9690	9690	29
472	20230913	130700	82841090	9690	9690	9690	9690	13
473	20230913	130600	82715120	9690	9690	9690	9690	78
474	20230913	130500	81959300	9690	9690	9690	9690	29
475	20230913	130400	81678290	9690	9690	9690	9690	0
476	20230913	130300	81678290	9690	9690	9690	9690	28
477	20230913	130200	81406970	9690	9690	9690	9690	0
478	20230913	130100	81406970	9690	9690	9690	9690	41
479	20230913	130000	81009680	9690	9690	9690	9690	28
480	20230913	125900	80738360	9690	9690	9690	9690	0
481	20230913	125800	80738360	9690	9690	9690	9690	29
482	20230913	125700	80457350	9690	9690	9690	9690	0
483	20230913	125600	80457350	9690	9690	9690	9690	44
484	20230913	125500	80030990	9690	9690	9690	9690	0
485	20230913	125400	80030990	9690	9690	9690	9690	28
486	20230913	125300	79759670	9690	9690	9690	9690	27
487	20230913	125200	79498040	9690	9690	9690	9690	14
488	20230913	125100	79362380	9690	9690	9690	9690	26
489	20230913	125000	79110440	9690	9690	9690	9690	0
490	20230913	124900	79110440	9690	9690	9690	9690	28
491	20230913	124800	78839120	9690	9690	9690	9690	0
492	20230913	124700	78839120	9690	9690	9690	9690	47
493	20230913	124600	78383690	9700	9690	9700	9690	31
494	20230913	124500	78083280	9690	9690	9690	9690	0
495	20230913	124400	78083280	9690	9690	9690	9690	28
496	20230913	124300	77811960	9690	9690	9690	9690	13
497	20230913	124200	77685990	9690	9690	9690	9690	31
498	20230913	124100	77385600	9700	9700	9700	9700	4
499	20230913	124000	77346800	9690	9690	9690	9690	27
500	20230913	123900	77085170	9690	9690	9690	9690	17
501	20230913	123800	76920440	9690	9690	9690	9690	17
502	20230913	123700	76755710	9690	9690	9690	9690	46
503	20230913	123600	76309970	9690	9690	9690	9690	10
504	20230913	123500	76213070	9690	9690	9690	9690	84
505	20230913	123400	75399110	9690	9690	9690	9690	0
506	20230913	123300	75399110	9690	9690	9690	9690	27
507	20230913	123200	75137480	9690	9690	9690	9690	29
508	20230913	123100	74856470	9690	9690	9690	9690	14
509	20230913	123000	74720810	9690	9690	9690	9690	30
510	20230913	122900	74430110	9690	9690	9690	9690	0
511	20230913	122800	74430110	9690	9690	9690	9690	44
512	20230913	122700	74003750	9690	9690	9690	9690	0
513	20230913	122600	74003750	9690	9690	9690	9690	29
514	20230913	122500	73722740	9690	9690	9690	9690	16
515	20230913	122400	73567700	9690	9690	9690	9690	14
516	20230913	122300	73432040	9690	9690	9690	9690	45
517	20230913	122200	72995990	9690	9690	9690	9690	0
518	20230913	122100	72995990	9690	9690	9690	9690	29
519	20230913	122000	72714980	9690	9690	9690	9690	0
520	20230913	121900	72714980	9690	9690	9690	9690	34
521	20230913	121800	72385520	9690	9690	9690	9690	30
522	20230913	121700	72094820	9690	9690	9690	9690	13
523	20230913	121600	71968850	9690	9690	9690	9690	13
524	20230913	121500	71842880	9690	9690	9690	9690	13
525	20230913	121400	71716910	9690	9690	9690	9690	111
526	20230913	121300	70641320	9690	9690	9690	9690	29
527	20230913	121200	70360310	9690	9690	9690	9690	13
528	20230913	121100	70234340	9690	9690	9690	9690	15
529	20230913	121000	70088990	9690	9690	9690	9690	13
530	20230913	120900	69963020	9690	9690	9690	9690	15
531	20230913	120800	69817670	9690	9690	9690	9690	45
532	20230913	120700	69381620	9690	9690	9690	9690	14
533	20230913	120600	69245960	9700	9690	9700	9690	117
534	20230913	120500	68111230	9690	9690	9690	9690	14
535	20230913	120400	67975570	9690	9690	9690	9690	14
536	20230913	120300	67839910	9690	9690	9690	9690	28
537	20230913	120200	67568590	9690	9690	9690	9690	17
538	20230913	120100	67403860	9690	9690	9690	9690	14
539	20230913	120000	67268200	9690	9690	9690	9690	29
540	20230913	115900	66987190	9690	9690	9690	9690	33
541	20230913	115800	66667420	9690	9690	9690	9690	13
542	20230913	115700	66541450	9690	9690	9690	9690	14
543	20230913	115600	66405790	9690	9690	9690	9690	47
544	20230913	115500	65950360	9690	9690	9690	9690	17
545	20230913	115400	65785630	9690	9690	9690	9690	29
546	20230913	115300	65504620	9690	9690	9690	9690	31
547	20230913	115200	65204230	9690	9690	9690	9690	15
548	20230913	115100	65058880	9690	9690	9690	9690	13
549	20230913	115000	64932910	9690	9690	9690	9690	13
550	20230913	114900	64806940	9690	9690	9690	9690	30
551	20230913	114800	64516240	9690	9690	9690	9690	19
552	20230913	114700	64332130	9690	9690	9690	9690	19
553	20230913	114600	64148020	9690	9690	9690	9690	26
554	20230913	114500	63896080	9690	9690	9690	9690	13
555	20230913	114400	63770110	9690	9690	9690	9690	43
556	20230913	114300	63353440	9690	9690	9690	9690	17
557	20230913	114200	63188710	9690	9690	9690	9690	16
558	20230913	114100	63033670	9690	9690	9690	9690	13
559	20230913	114000	62907700	9690	9690	9690	9690	14
560	20230913	113900	62772040	9690	9690	9690	9690	47
561	20230913	113800	62316610	9690	9690	9690	9690	15
562	20230913	113700	62171260	9690	9690	9690	9690	14
563	20230913	113600	62035600	9690	9690	9690	9690	17
564	20230913	113500	61870870	9690	9690	9690	9690	0
565	20230913	113400	61870870	9690	9690	9690	9690	30
566	20230913	113300	61580170	9690	9690	9690	9690	0
567	20230913	113200	61580170	9690	9690	9690	9690	15
568	20230913	113100	61434820	9690	9690	9690	9690	14
569	20230913	113000	61299160	9690	9690	9690	9690	18
570	20230913	112900	61124740	9690	9690	9690	9690	17
571	20230913	112800	60960010	9690	9690	9690	9690	0
572	20230913	112700	60960010	9690	9690	9690	9690	17
573	20230913	112600	60795280	9690	9690	9690	9690	17
574	20230913	112500	60630550	9690	9690	9690	9690	20
575	20230913	112400	60436750	9690	9690	9690	9690	17
576	20230913	112300	60272020	9690	9690	9690	9690	0
577	20230913	112200	60272020	9690	9690	9690	9690	17
578	20230913	112100	60107290	9690	9690	9690	9690	100
579	20230913	112000	59138290	9690	9690	9690	9690	28
580	20230913	111900	58866970	9690	9690	9690	9690	13
581	20230913	111800	58741000	9690	9690	9690	9690	0
582	20230913	111700	58741000	9690	9690	9690	9690	17
583	20230913	111600	58576270	9690	9690	9690	9690	0
584	20230913	111500	58576270	9690	9690	9690	9690	16
585	20230913	111400	58421230	9690	9690	9690	9690	0
586	20230913	111300	58421230	9690	9690	9690	9690	0
587	20230913	111200	58421230	9690	9690	9690	9690	4
588	20230913	111100	58382470	9690	9690	9690	9690	0
589	20230913	111000	58382470	9690	9690	9690	9690	13
590	20230913	110900	58256500	9690	9690	9690	9690	0
591	20230913	110800	58256500	9690	9690	9690	9690	0
592	20230913	110700	58256500	9690	9690	9690	9690	0
593	20230913	110600	58256500	9690	9690	9690	9690	0
594	20230913	110500	58256500	9690	9690	9690	9690	15
595	20230913	110400	58111150	9690	9690	9690	9690	0
596	20230913	110300	58111150	9690	9690	9690	9690	0
597	20230913	110200	58111150	9690	9690	9690	9690	1286
598	20230913	110100	45649810	9690	9690	9690	9690	17
599	20230913	110000	45485080	9690	9690	9690	9690	0
600	20230913	105900	45485080	9690	9690	9690	9690	0
601	20230913	105800	45485080	9690	9690	9690	9690	0
602	20230913	105700	45485080	9690	9690	9690	9690	0
603	20230913	105600	45485080	9690	9690	9690	9690	16
604	20230913	105500	45330040	9690	9690	9690	9690	0
605	20230913	105400	45330040	9690	9690	9690	9690	0
606	20230913	105300	45330040	9690	9690	9690	9690	0
607	20230913	105200	45330040	9690	9690	9690	9690	0
608	20230913	105100	45330040	9690	9690	9690	9690	12
609	20230913	105000	45213760	9690	9690	9690	9690	0
610	20230913	104900	45213760	9690	9690	9690	9690	0
611	20230913	104800	45213760	9690	9690	9690	9690	0
612	20230913	104700	45213760	9690	9690	9690	9690	0
613	20230913	104600	45213760	9690	9690	9690	9690	16
614	20230913	104500	45058720	9700	9700	9700	9700	0
615	20230913	104400	45058720	9700	9700	9700	9700	0
616	20230913	104300	45058720	9700	9700	9700	9700	7
617	20230913	104200	44990820	9690	9690	9690	9690	3
618	20230913	104100	44961750	9690	9690	9690	9690	16
619	20230913	104000	44806710	9690	9690	9690	9690	0
620	20230913	103900	44806710	9690	9690	9690	9690	0
621	20230913	103800	44806710	9690	9690	9690	9690	0
622	20230913	103700	44806710	9690	9690	9690	9690	0
623	20230913	103600	44806710	9690	9690	9690	9690	13
624	20230913	103500	44680740	9690	9690	9690	9690	0
625	20230913	103400	44680740	9690	9690	9690	9690	0
626	20230913	103300	44680740	9690	9690	9690	9690	0
627	20230913	103200	44680740	9690	9690	9690	9690	13
628	20230913	103100	44554770	9700	9700	9700	9700	0
629	20230913	103000	44554770	9700	9700	9700	9700	0
630	20230913	102900	44554770	9700	9700	9700	9700	0
631	20230913	102800	44554770	9700	9700	9700	9700	0
632	20230913	102700	44554770	9700	9690	9700	9690	22
633	20230913	102600	44341530	9690	9690	9690	9690	0
634	20230913	102500	44341530	9690	9690	9690	9690	0
635	20230913	102400	44341530	9690	9690	9690	9690	4
636	20230913	102300	44302770	9690	9690	9690	9690	0
637	20230913	102200	44302770	9690	9690	9690	9690	16
638	20230913	102100	44147730	9690	9690	9690	9690	0
639	20230913	102000	44147730	9690	9690	9690	9690	0
640	20230913	101900	44147730	9690	9690	9690	9690	0
641	20230913	101800	44147730	9690	9690	9690	9690	0
642	20230913	101700	44147730	9690	9690	9690	9690	18
643	20230913	101600	43973310	9690	9690	9690	9690	0
644	20230913	101500	43973310	9690	9690	9690	9690	0
645	20230913	101400	43973310	9690	9690	9690	9690	0
646	20230913	101300	43973310	9690	9690	9690	9690	1000
647	20230913	101200	34283310	9690	9690	9690	9690	16
648	20230913	101100	34128270	9690	9690	9690	9690	0
649	20230913	101000	34128270	9690	9690	9690	9690	0
650	20230913	100900	34128270	9690	9690	9690	9690	0
651	20230913	100800	34128270	9690	9690	9690	9690	13
652	20230913	100700	34002300	9690	9690	9690	9690	14
653	20230913	100600	33866640	9700	9700	9700	9700	0
654	20230913	100500	33866640	9700	9700	9700	9700	0
655	20230913	100400	33866640	9700	9700	9700	9700	1
656	20230913	100300	33856940	9690	9690	9690	9690	16
657	20230913	100200	33701900	9690	9690	9690	9690	0
658	20230913	100100	33701900	9690	9690	9690	9690	0
659	20230913	100000	33701900	9690	9690	9690	9690	0
660	20230913	095900	33701900	9690	9690	9690	9690	0
661	20230913	095800	33701900	9690	9690	9690	9690	14
662	20230913	095700	33566240	9690	9690	9690	9690	0
663	20230913	095600	33566240	9690	9690	9690	9690	0
664	20230913	095500	33566240	9690	9690	9690	9690	0
665	20230913	095400	33566240	9690	9690	9690	9690	0
666	20230913	095300	33566240	9690	9690	9690	9690	12
667	20230913	095200	33449960	9690	9690	9690	9690	0
668	20230913	095100	33449960	9690	9690	9690	9690	3
669	20230913	095000	33420890	9690	9690	9690	9690	0
670	20230913	094900	33420890	9690	9690	9690	9690	600
671	20230913	094800	27606890	9690	9690	9690	9690	14
672	20230913	094700	27471230	9690	9690	9690	9690	0
673	20230913	094600	27471230	9690	9690	9690	9690	0
674	20230913	094500	27471230	9690	9690	9690	9690	0
675	20230913	094400	27471230	9690	9690	9690	9690	0
676	20230913	094300	27471230	9690	9690	9690	9690	13
677	20230913	094200	27345260	9690	9690	9690	9690	3
678	20230913	094100	27316190	9700	9700	9700	9700	0
679	20230913	094000	27316190	9700	9700	9700	9700	0
680	20230913	093900	27316190	9700	9700	9700	9700	0
681	20230913	093800	27316190	9700	9700	9700	9700	0
682	20230913	093700	27316190	9700	9700	9700	9700	0
683	20230913	093600	27316190	9700	9700	9700	9700	0
684	20230913	093500	27316190	9700	9700	9700	9700	1
685	20230913	093400	27306490	9700	9700	9700	9700	0
686	20230913	093300	27306490	9700	9700	9700	9700	0
687	20230913	093200	27306490	9700	9700	9700	9700	0
688	20230913	093100	27306490	9700	9700	9700	9700	0
689	20230913	093000	27306490	9700	9700	9700	9700	0
690	20230913	092900	27306490	9700	9700	9700	9700	0
691	20230913	092800	27306490	9700	9700	9700	9700	0
692	20230913	092700	27306490	9700	9700	9700	9700	0
693	20230913	092600	27306490	9700	9700	9700	9700	0
694	20230913	092500	27306490	9700	9700	9700	9700	0
695	20230913	092400	27306490	9700	9700	9700	9700	1
696	20230913	092300	27296790	9690	9690	9690	9690	0
697	20230913	092200	27296790	9690	9690	9690	9690	0
698	20230913	092100	27296790	9690	9690	9690	9690	0
699	20230913	092000	27296790	9690	9690	9690	9690	0
700	20230913	091900	27296790	9690	9700	9700	9690	20
701	20230913	091800	27102950	9690	9690	9690	9690	0
702	20230913	091700	27102950	9690	9690	9690	9690	12
703	20230913	091600	26986670	9690	9690	9690	9690	0
704	20230913	091500	26986670	9690	9690	9690	9690	3
705	20230913	091400	26957600	9700	9700	9700	9700	0
706	20230913	091300	26957600	9700	9700	9700	9700	0
707	20230913	091200	26957600	9700	9700	9700	9700	0
708	20230913	091100	26957600	9700	9690	9700	9690	1087
709	20230913	091000	16424550	9690	9690	9690	9690	0
710	20230913	090900	16424550	9690	9690	9690	9690	0
711	20230913	090800	16424550	9690	9690	9690	9690	1376
712	20230913	090700	3091110	9690	9690	9690	9690	0
713	20230913	090600	3091110	9690	9690	9690	9690	0
714	20230913	090500	3091110	9690	9690	9690	9690	6
715	20230913	090400	3032970	9690	9690	9690	9690	0
716	20230913	090300	3032970	9690	9690	9690	9690	0
717	20230913	090200	3032970	9690	9690	9690	9690	0
718	20230913	090100	3032970	9690	9690	9690	9690	313
719	20230913	090000	0	9700	9700	9700	9700	0