KissMeData/448740/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	205300	141521850	9690	9690	9690	9690	2
3	20230914	205200	141521850	9690	9690	9690	9690	0
4	20230914	205100	141521850	9690	9690	9690	9690	0
5	20230914	205000	141521850	9690	9690	9690	9690	0
6	20230914	204900	141521850	9690	9690	9690	9690	0
7	20230914	204800	141521850	9690	9690	9690	9690	0
8	20230914	204700	141521850	9690	9690	9690	9690	0
9	20230914	204600	141521850	9690	9690	9690	9690	0
10	20230914	204500	141521850	9690	9690	9690	9690	0
11	20230914	204400	141521850	9690	9690	9690	9690	0
12	20230914	204300	141521850	9690	9690	9690	9690	0
13	20230914	204200	141521850	9690	9690	9690	9690	0
14	20230914	204100	141521850	9690	9690	9690	9690	0
15	20230914	204000	141521850	9690	9690	9690	9690	0
16	20230914	203900	141521850	9690	9690	9690	9690	0
17	20230914	203800	141521850	9690	9690	9690	9690	0
18	20230914	203700	141521850	9690	9690	9690	9690	0
19	20230914	203600	141521850	9690	9690	9690	9690	0
20	20230914	203500	141521850	9690	9690	9690	9690	0
21	20230914	203400	141521850	9690	9690	9690	9690	0
22	20230914	203300	141521850	9690	9690	9690	9690	0
23	20230914	203200	141521850	9690	9690	9690	9690	0
24	20230914	203100	141521850	9690	9690	9690	9690	0
25	20230914	203000	141521850	9690	9690	9690	9690	0
26	20230914	202900	141521850	9690	9690	9690	9690	0
27	20230914	202800	141521850	9690	9690	9690	9690	0
28	20230914	202700	141521850	9690	9690	9690	9690	0
29	20230914	202600	141521850	9690	9690	9690	9690	0
30	20230914	202500	141521850	9690	9690	9690	9690	0
31	20230914	202400	141521850	9690	9690	9690	9690	0
32	20230914	202300	141521850	9690	9690	9690	9690	2
33	20230914	202200	141521850	9690	9690	9690	9690	0
34	20230914	202100	141521850	9690	9690	9690	9690	0
35	20230914	202000	141521850	9690	9690	9690	9690	0
36	20230914	201900	141521850	9690	9690	9690	9690	0
37	20230914	201800	141521850	9690	9690	9690	9690	0
38	20230914	201700	141521850	9690	9690	9690	9690	0
39	20230914	201600	141521850	9690	9690	9690	9690	0
40	20230914	201500	141521850	9690	9690	9690	9690	0
41	20230914	201400	141521850	9690	9690	9690	9690	0
42	20230914	201300	141521850	9690	9690	9690	9690	0
43	20230914	201200	141521850	9690	9690	9690	9690	0
44	20230914	201100	141521850	9690	9690	9690	9690	0
45	20230914	201000	141521850	9690	9690	9690	9690	0
46	20230914	200900	141521850	9690	9690	9690	9690	0
47	20230914	200800	141521850	9690	9690	9690	9690	0
48	20230914	200700	141521850	9690	9690	9690	9690	0
49	20230914	200600	141521850	9690	9690	9690	9690	0
50	20230914	200500	141521850	9690	9690	9690	9690	0
51	20230914	200400	141521850	9690	9690	9690	9690	0
52	20230914	200300	141521850	9690	9690	9690	9690	0
53	20230914	200200	141521850	9690	9690	9690	9690	0
54	20230914	200100	141521850	9690	9690	9690	9690	0
55	20230914	200000	141521850	9690	9690	9690	9690	0
56	20230914	195900	141521850	9690	9690	9690	9690	0
57	20230914	195800	141521850	9690	9690	9690	9690	0
58	20230914	195700	141521850	9690	9690	9690	9690	0
59	20230914	195600	141521850	9690	9690	9690	9690	0
60	20230914	195500	141521850	9690	9690	9690	9690	0
61	20230914	195400	141521850	9690	9690	9690	9690	0
62	20230914	195300	141521850	9690	9690	9690	9690	2
63	20230914	195200	141521850	9690	9690	9690	9690	0
64	20230914	195100	141521850	9690	9690	9690	9690	0
65	20230914	195000	141521850	9690	9690	9690	9690	0
66	20230914	194900	141521850	9690	9690	9690	9690	0
67	20230914	194800	141521850	9690	9690	9690	9690	0
68	20230914	194700	141521850	9690	9690	9690	9690	0
69	20230914	194600	141521850	9690	9690	9690	9690	0
70	20230914	194500	141521850	9690	9690	9690	9690	0
71	20230914	194400	141521850	9690	9690	9690	9690	0
72	20230914	194300	141521850	9690	9690	9690	9690	0
73	20230914	194200	141521850	9690	9690	9690	9690	0
74	20230914	194100	141521850	9690	9690	9690	9690	0
75	20230914	194000	141521850	9690	9690	9690	9690	0
76	20230914	193900	141521850	9690	9690	9690	9690	0
77	20230914	193800	141521850	9690	9690	9690	9690	0
78	20230914	193700	141521850	9690	9690	9690	9690	0
79	20230914	193600	141521850	9690	9690	9690	9690	0
80	20230914	193500	141521850	9690	9690	9690	9690	0
81	20230914	193400	141521850	9690	9690	9690	9690	0
82	20230914	193300	141521850	9690	9690	9690	9690	0
83	20230914	193200	141521850	9690	9690	9690	9690	0
84	20230914	193100	141521850	9690	9690	9690	9690	0
85	20230914	193000	141521850	9690	9690	9690	9690	0
86	20230914	192900	141521850	9690	9690	9690	9690	0
87	20230914	192800	141521850	9690	9690	9690	9690	0
88	20230914	192700	141521850	9690	9690	9690	9690	0
89	20230914	192600	141521850	9690	9690	9690	9690	0
90	20230914	192500	141521850	9690	9690	9690	9690	0
91	20230914	192400	141521850	9690	9690	9690	9690	0
92	20230914	192300	141521850	9690	9690	9690	9690	2
93	20230914	192200	141521850	9690	9690	9690	9690	0
94	20230914	192100	141521850	9690	9690	9690	9690	0
95	20230914	192000	141521850	9690	9690	9690	9690	0
96	20230914	191900	141521850	9690	9690	9690	9690	0
97	20230914	191800	141521850	9690	9690	9690	9690	0
98	20230914	191700	141521850	9690	9690	9690	9690	0
99	20230914	191600	141521850	9690	9690	9690	9690	0
100	20230914	191500	141521850	9690	9690	9690	9690	0
101	20230914	191400	141521850	9690	9690	9690	9690	0
102	20230914	191300	141521850	9690	9690	9690	9690	0
103	20230914	191200	141521850	9690	9690	9690	9690	0
104	20230914	191100	141521850	9690	9690	9690	9690	0
105	20230914	191000	141521850	9690	9690	9690	9690	0
106	20230914	190900	141521850	9690	9690	9690	9690	0
107	20230914	190800	141521850	9690	9690	9690	9690	0
108	20230914	190700	141521850	9690	9690	9690	9690	0
109	20230914	190600	141521850	9690	9690	9690	9690	0
110	20230914	190500	141521850	9690	9690	9690	9690	0
111	20230914	190400	141521850	9690	9690	9690	9690	0
112	20230914	190300	141521850	9690	9690	9690	9690	0
113	20230914	190200	141521850	9690	9690	9690	9690	0
114	20230914	190100	141521850	9690	9690	9690	9690	0
115	20230914	190000	141521850	9690	9690	9690	9690	0
116	20230914	185900	141521850	9690	9690	9690	9690	0
117	20230914	185800	141521850	9690	9690	9690	9690	0
118	20230914	185700	141521850	9690	9690	9690	9690	0
119	20230914	185600	141521850	9690	9690	9690	9690	0
120	20230914	185500	141521850	9690	9690	9690	9690	0
121	20230914	185400	141521850	9690	9690	9690	9690	0
122	20230914	185300	141521850	9690	9690	9690	9690	2
123	20230914	185200	141521850	9690	9690	9690	9690	0
124	20230914	185100	141521850	9690	9690	9690	9690	0
125	20230914	185000	141521850	9690	9690	9690	9690	0
126	20230914	184900	141521850	9690	9690	9690	9690	0
127	20230914	184800	141521850	9690	9690	9690	9690	0
128	20230914	184700	141521850	9690	9690	9690	9690	0
129	20230914	184600	141521850	9690	9690	9690	9690	0
130	20230914	184500	141521850	9690	9690	9690	9690	0
131	20230914	184400	141521850	9690	9690	9690	9690	0
132	20230914	184300	141521850	9690	9690	9690	9690	0
133	20230914	184200	141521850	9690	9690	9690	9690	0
134	20230914	184100	141521850	9690	9690	9690	9690	0
135	20230914	184000	141521850	9690	9690	9690	9690	0
136	20230914	183900	141521850	9690	9690	9690	9690	0
137	20230914	183800	141521850	9690	9690	9690	9690	0
138	20230914	183700	141521850	9690	9690	9690	9690	0
139	20230914	183600	141521850	9690	9690	9690	9690	0
140	20230914	183500	141521850	9690	9690	9690	9690	0
141	20230914	183400	141521850	9690	9690	9690	9690	0
142	20230914	183300	141521850	9690	9690	9690	9690	0
143	20230914	183200	141521850	9690	9690	9690	9690	0
144	20230914	183100	141521850	9690	9690	9690	9690	0
145	20230914	183000	141521850	9690	9690	9690	9690	0
146	20230914	182900	141521850	9690	9690	9690	9690	0
147	20230914	182800	141521850	9690	9690	9690	9690	0
148	20230914	182700	141521850	9690	9690	9690	9690	0
149	20230914	182600	141521850	9690	9690	9690	9690	0
150	20230914	182500	141521850	9690	9690	9690	9690	0
151	20230914	182400	141521850	9690	9690	9690	9690	0
152	20230914	182300	141521850	9690	9690	9690	9690	2
153	20230914	182200	141521850	9690	9690	9690	9690	0
154	20230914	182100	141521850	9690	9690	9690	9690	0
155	20230914	182000	141521850	9690	9690	9690	9690	0
156	20230914	181900	141521850	9690	9690	9690	9690	0
157	20230914	181800	141521850	9690	9690	9690	9690	0
158	20230914	181700	141521850	9690	9690	9690	9690	0
159	20230914	181600	141521850	9690	9690	9690	9690	0
160	20230914	181500	141521850	9690	9690	9690	9690	0
161	20230914	181400	141521850	9690	9690	9690	9690	0
162	20230914	181300	141521850	9690	9690	9690	9690	0
163	20230914	181200	141521850	9690	9690	9690	9690	0
164	20230914	181100	141521850	9690	9690	9690	9690	0
165	20230914	181000	141521850	9690	9690	9690	9690	0
166	20230914	180900	141521850	9690	9690	9690	9690	0
167	20230914	180800	141521850	9690	9690	9690	9690	0
168	20230914	180700	141521850	9690	9690	9690	9690	0
169	20230914	180600	141521850	9690	9690	9690	9690	0
170	20230914	180500	141521850	9690	9690	9690	9690	0
171	20230914	180400	141521850	9690	9690	9690	9690	0
172	20230914	180300	141521850	9690	9690	9690	9690	0
173	20230914	180200	141521850	9690	9690	9690	9690	0
174	20230914	180100	141521850	9690	9690	9690	9690	0
175	20230914	180000	141521850	9690	9690	9690	9690	0
176	20230914	175900	141521850	9690	9690	9690	9690	0
177	20230914	175800	141521850	9690	9690	9690	9690	0
178	20230914	175700	141521850	9690	9690	9690	9690	0
179	20230914	175600	141521850	9690	9690	9690	9690	0
180	20230914	175500	141521850	9690	9690	9690	9690	0
181	20230914	175400	141521850	9690	9690	9690	9690	0
182	20230914	175300	141521850	9690	9690	9690	9690	2
183	20230914	175200	141521850	9690	9690	9690	9690	0
184	20230914	175100	141521850	9690	9690	9690	9690	0
185	20230914	175000	141521850	9690	9690	9690	9690	0
186	20230914	174900	141521850	9690	9690	9690	9690	0
187	20230914	174800	141521850	9690	9690	9690	9690	0
188	20230914	174700	141521850	9690	9690	9690	9690	0
189	20230914	174600	141521850	9690	9690	9690	9690	0
190	20230914	174500	141521850	9690	9690	9690	9690	0
191	20230914	174400	141521850	9690	9690	9690	9690	0
192	20230914	174300	141521850	9690	9690	9690	9690	0
193	20230914	174200	141521850	9690	9690	9690	9690	0
194	20230914	174100	141521850	9690	9690	9690	9690	0
195	20230914	174000	141521850	9690	9690	9690	9690	0
196	20230914	173900	141521850	9690	9690	9690	9690	0
197	20230914	173800	141521850	9690	9690	9690	9690	0
198	20230914	173700	141521850	9690	9690	9690	9690	0
199	20230914	173600	141521850	9690	9690	9690	9690	0
200	20230914	173500	141521850	9690	9690	9690	9690	0
201	20230914	173400	141521850	9690	9690	9690	9690	0
202	20230914	173300	141521850	9690	9690	9690	9690	0
203	20230914	173200	141521850	9690	9690	9690	9690	0
204	20230914	173100	141521850	9690	9690	9690	9690	0
205	20230914	173000	141521850	9690	9690	9690	9690	0
206	20230914	172900	141521850	9690	9690	9690	9690	0
207	20230914	172800	141521850	9690	9690	9690	9690	0
208	20230914	172700	141521850	9690	9690	9690	9690	0
209	20230914	172600	141521850	9690	9690	9690	9690	0
210	20230914	172500	141521850	9690	9690	9690	9690	0
211	20230914	172400	141521850	9690	9690	9690	9690	0
212	20230914	172300	141521850	9690	9690	9690	9690	2
213	20230914	172200	141521850	9690	9690	9690	9690	0
214	20230914	172100	141521850	9690	9690	9690	9690	0
215	20230914	172000	141521850	9690	9690	9690	9690	0
216	20230914	171900	141521850	9690	9690	9690	9690	0
217	20230914	171800	141521850	9690	9690	9690	9690	0
218	20230914	171700	141521850	9690	9690	9690	9690	0
219	20230914	171600	141521850	9690	9690	9690	9690	0
220	20230914	171500	141521850	9690	9690	9690	9690	0
221	20230914	171400	141521850	9690	9690	9690	9690	0
222	20230914	171300	141521850	9690	9690	9690	9690	0
223	20230914	171200	141521850	9690	9690	9690	9690	0
224	20230914	171100	141521850	9690	9690	9690	9690	0
225	20230914	171000	141521850	9690	9690	9690	9690	0
226	20230914	170900	141521850	9690	9690	9690	9690	0
227	20230914	170800	141521850	9690	9690	9690	9690	0
228	20230914	170700	141521850	9690	9690	9690	9690	0
229	20230914	170600	141521850	9690	9690	9690	9690	0
230	20230914	170500	141521850	9690	9690	9690	9690	0
231	20230914	170400	141521850	9690	9690	9690	9690	0
232	20230914	170300	141521850	9690	9690	9690	9690	0
233	20230914	170200	141521850	9690	9690	9690	9690	0
234	20230914	170100	141521850	9690	9690	9690	9690	0
235	20230914	170000	141521850	9690	9690	9690	9690	0
236	20230914	165900	141521850	9690	9690	9690	9690	0
237	20230914	165800	141521850	9690	9690	9690	9690	0
238	20230914	165700	141521850	9690	9690	9690	9690	0
239	20230914	165600	141521850	9690	9690	9690	9690	0
240	20230914	165500	141521850	9690	9690	9690	9690	0
241	20230914	165400	141521850	9690	9690	9690	9690	0
242	20230914	165300	141521850	9690	9690	9690	9690	2
243	20230914	165200	141521850	9690	9690	9690	9690	0
244	20230914	165100	141521850	9690	9690	9690	9690	0
245	20230914	165000	141521850	9690	9690	9690	9690	0
246	20230914	164900	141521850	9690	9690	9690	9690	0
247	20230914	164800	141521850	9690	9690	9690	9690	0
248	20230914	164700	141521850	9690	9690	9690	9690	0
249	20230914	164600	141521850	9690	9690	9690	9690	0
250	20230914	164500	141521850	9690	9690	9690	9690	0
251	20230914	164400	141521850	9690	9690	9690	9690	0
252	20230914	164300	141521850	9690	9690	9690	9690	0
253	20230914	164200	141521850	9690	9690	9690	9690	0
254	20230914	164100	141521850	9690	9690	9690	9690	0
255	20230914	164000	141521850	9690	9690	9690	9690	0
256	20230914	163900	141521850	9690	9690	9690	9690	0
257	20230914	163800	141521850	9690	9690	9690	9690	0
258	20230914	163700	141521850	9690	9690	9690	9690	0
259	20230914	163600	141521850	9690	9690	9690	9690	0
260	20230914	163500	141521850	9690	9690	9690	9690	0
261	20230914	163400	141521850	9690	9690	9690	9690	0
262	20230914	163300	141521850	9690	9690	9690	9690	0
263	20230914	163200	141521850	9690	9690	9690	9690	0
264	20230914	163100	141521850	9690	9690	9690	9690	0
265	20230914	163000	141521850	9690	9690	9690	9690	0
266	20230914	162900	141521850	9690	9690	9690	9690	0
267	20230914	162800	141521850	9690	9690	9690	9690	0
268	20230914	162700	141521850	9690	9690	9690	9690	0
269	20230914	162600	141521850	9690	9690	9690	9690	0
270	20230914	162500	141521850	9690	9690	9690	9690	0
271	20230914	162400	141521850	9690	9690	9690	9690	0
272	20230914	162300	141521850	9690	9690	9690	9690	2
273	20230914	162200	141521850	9690	9690	9690	9690	0
274	20230914	162100	141521850	9690	9690	9690	9690	0
275	20230914	162000	141521850	9690	9690	9690	9690	0
276	20230914	161900	141521850	9690	9690	9690	9690	0
277	20230914	161800	141521850	9690	9690	9690	9690	0
278	20230914	161700	141521850	9690	9690	9690	9690	0
279	20230914	161600	141521850	9690	9690	9690	9690	0
280	20230914	161500	141521850	9690	9690	9690	9690	0
281	20230914	161400	141521850	9690	9690	9690	9690	0
282	20230914	161300	141521850	9690	9690	9690	9690	0
283	20230914	161200	141521850	9690	9690	9690	9690	0
284	20230914	161100	141521850	9690	9690	9690	9690	0
285	20230914	161000	141521850	9690	9690	9690	9690	0
286	20230914	160900	141521850	9690	9690	9690	9690	0
287	20230914	160800	141521850	9690	9690	9690	9690	0
288	20230914	160700	141521850	9690	9690	9690	9690	0
289	20230914	160600	141521850	9690	9690	9690	9690	0
290	20230914	160500	141521850	9690	9690	9690	9690	0
291	20230914	160400	141521850	9690	9690	9690	9690	0
292	20230914	160300	141521850	9690	9690	9690	9690	0
293	20230914	160200	141521850	9690	9690	9690	9690	0
294	20230914	160100	141521850	9690	9690	9690	9690	0
295	20230914	160000	141521850	9690	9690	9690	9690	0
296	20230914	155900	141521850	9690	9690	9690	9690	0
297	20230914	155800	141521850	9690	9690	9690	9690	0
298	20230914	155700	141521850	9690	9690	9690	9690	0
299	20230914	155600	141521850	9690	9690	9690	9690	0
300	20230914	155500	141521850	9690	9690	9690	9690	0
301	20230914	155400	141521850	9690	9690	9690	9690	0
302	20230914	155300	141521850	9690	9690	9690	9690	2
303	20230914	155200	141521850	9690	9690	9690	9690	0
304	20230914	155100	141521850	9690	9690	9690	9690	0
305	20230914	155000	141521850	9690	9690	9690	9690	0
306	20230914	154900	141521850	9690	9690	9690	9690	0
307	20230914	154800	141521850	9690	9690	9690	9690	0
308	20230914	154700	141521850	9690	9690	9690	9690	0
309	20230914	154600	141521850	9690	9690	9690	9690	0
310	20230914	154500	141521850	9690	9690	9690	9690	0
311	20230914	154400	141521850	9690	9690	9690	9690	0
312	20230914	154300	141521850	9690	9690	9690	9690	0
313	20230914	154200	141521850	9690	9690	9690	9690	0
314	20230914	154100	141521850	9690	9690	9690	9690	0
315	20230914	154000	141521850	9690	9690	9690	9690	0
316	20230914	153900	141521850	9690	9690	9690	9690	0
317	20230914	153800	141521850	9690	9690	9690	9690	0
318	20230914	153700	141521850	9690	9690	9690	9690	0
319	20230914	153600	141521850	9690	9690	9690	9690	0
320	20230914	153500	141521850	9690	9690	9690	9690	0
321	20230914	153400	141521850	9690	9690	9690	9690	0
322	20230914	153300	141521850	9690	9690	9690	9690	0
323	20230914	153200	141521850	9690	9690	9690	9690	0
324	20230914	153100	141521850	9690	9690	9690	9690	0
325	20230914	153000	141521850	9690	9690	9690	9690	2
326	20230914	152900	141502470	9690	9690	9690	9690	0
327	20230914	152800	141502470	9690	9690	9690	9690	0
328	20230914	152700	141502470	9690	9690	9690	9690	0
329	20230914	152600	141502470	9690	9690	9690	9690	0
330	20230914	152500	141502470	9690	9690	9690	9690	0
331	20230914	152400	141502470	9690	9690	9690	9690	0
332	20230914	152300	141502470	9690	9690	9690	9690	0
333	20230914	152200	141502470	9690	9690	9690	9690	0
334	20230914	152100	141502470	9690	9690	9690	9690	0
335	20230914	152000	141502470	9690	9690	9690	9690	0
336	20230914	151900	141502470	9690	9690	9690	9690	0
337	20230914	151800	141502470	9690	9690	9690	9690	0
338	20230914	151700	141502470	9690	9690	9690	9690	2
339	20230914	151600	141483090	9680	9680	9680	9680	0
340	20230914	151500	141483090	9680	9680	9680	9680	0
341	20230914	151400	141483090	9680	9680	9680	9680	0
342	20230914	151300	141483090	9680	9680	9680	9680	0
343	20230914	151200	141483090	9680	9680	9680	9680	0
344	20230914	151100	141483090	9680	9680	9680	9680	0
345	20230914	151000	141483090	9680	9680	9680	9680	0
346	20230914	150900	141483090	9680	9680	9680	9680	0
347	20230914	150800	141483090	9680	9680	9680	9680	0
348	20230914	150700	141483090	9680	9680	9680	9680	0
349	20230914	150600	141483090	9680	9680	9680	9680	0
350	20230914	150500	141483090	9680	9680	9680	9680	0
351	20230914	150400	141483090	9680	9680	9680	9680	3
352	20230914	150300	141454050	9680	9680	9680	9680	0
353	20230914	150200	141454050	9680	9680	9680	9680	0
354	20230914	150100	141454050	9680	9680	9680	9680	0
355	20230914	150000	141454050	9680	9680	9680	9680	0
356	20230914	145900	141454050	9680	9680	9680	9680	0
357	20230914	145800	141454050	9680	9680	9680	9680	0
358	20230914	145700	141454050	9680	9680	9680	9680	0
359	20230914	145600	141454050	9680	9680	9680	9680	0
360	20230914	145500	141454050	9680	9680	9680	9680	0
361	20230914	145400	141454050	9680	9680	9680	9680	0
362	20230914	145300	141454050	9680	9680	9680	9680	3
363	20230914	145200	141425010	9680	9680	9680	9680	3
364	20230914	145100	141395970	9680	9680	9680	9680	0
365	20230914	145000	141395970	9680	9680	9680	9680	0
366	20230914	144900	141395970	9680	9680	9680	9680	0
367	20230914	144800	141395970	9680	9680	9680	9680	0
368	20230914	144700	141395970	9680	9680	9680	9680	0
369	20230914	144600	141395970	9680	9680	9680	9680	0
370	20230914	144500	141395970	9680	9680	9680	9680	0
371	20230914	144400	141395970	9680	9690	9690	9680	15
372	20230914	144300	141250760	9680	9680	9680	9680	13
373	20230914	144200	141124920	9680	9680	9680	9680	3
374	20230914	144100	141095880	9680	9680	9680	9680	14
375	20230914	144000	140960360	9680	9680	9680	9680	0
376	20230914	143900	140960360	9680	9680	9680	9680	13
377	20230914	143800	140834520	9690	9690	9690	9690	10
378	20230914	143700	140737620	9680	9680	9680	9680	14
379	20230914	143600	140602100	9680	9680	9680	9680	0
380	20230914	143500	140602100	9680	9680	9680	9680	13
381	20230914	143400	140476260	9680	9680	9680	9680	0
382	20230914	143300	140476260	9680	9680	9680	9680	13
383	20230914	143200	140350420	9680	9680	9680	9680	14
384	20230914	143100	140214900	9680	9680	9680	9680	0
385	20230914	143000	140214900	9680	9680	9680	9680	13
386	20230914	142900	140089060	9680	9680	9680	9680	0
387	20230914	142800	140089060	9680	9680	9680	9680	13
388	20230914	142700	139963220	9680	9680	9680	9680	0
389	20230914	142600	139963220	9680	9680	9680	9680	13
390	20230914	142500	139837380	9680	9680	9680	9680	0
391	20230914	142400	139837380	9680	9680	9680	9680	13
392	20230914	142300	139711540	9680	9680	9680	9680	0
393	20230914	142200	139711540	9680	9680	9680	9680	14
394	20230914	142100	139576020	9680	9680	9680	9680	13
395	20230914	142000	139450180	9680	9680	9680	9680	0
396	20230914	141900	139450180	9680	9680	9680	9680	14
397	20230914	141800	139314660	9680	9680	9680	9680	0
398	20230914	141700	139314660	9680	9690	9690	9680	1100
399	20230914	141600	128664260	9690	9690	9690	9690	0
400	20230914	141500	128664260	9690	9690	9690	9690	14
401	20230914	141400	128528600	9690	9690	9690	9690	0
402	20230914	141300	128528600	9690	9690	9690	9690	15
403	20230914	141200	128383250	9690	9690	9690	9690	14
404	20230914	141100	128247590	9690	9690	9690	9690	0
405	20230914	141000	128247590	9690	9690	9690	9690	13
406	20230914	140900	128121620	9690	9690	9690	9690	0
407	20230914	140800	128121620	9690	9690	9690	9690	13
408	20230914	140700	127995650	9690	9690	9690	9690	1
409	20230914	140600	127985960	9690	9690	9690	9690	14
410	20230914	140500	127850300	9690	9690	9690	9690	0
411	20230914	140400	127850300	9690	9690	9690	9690	13
412	20230914	140300	127724330	9690	9690	9690	9690	0
413	20230914	140200	127724330	9690	9690	9690	9690	14
414	20230914	140100	127588670	9690	9690	9690	9690	13
415	20230914	140000	127462700	9690	9690	9690	9690	0
416	20230914	135900	127462700	9690	9690	9690	9690	14
417	20230914	135800	127327040	9690	9690	9690	9690	0
418	20230914	135700	127327040	9690	9690	9690	9690	14
419	20230914	135600	127191380	9690	9690	9690	9690	0
420	20230914	135500	127191380	9690	9690	9690	9690	14
421	20230914	135400	127055720	9690	9690	9690	9690	0
422	20230914	135300	127055720	9690	9690	9690	9690	17
423	20230914	135200	126890990	9690	9690	9690	9690	13
424	20230914	135100	126765020	9690	9690	9690	9690	0
425	20230914	135000	126765020	9690	9690	9690	9690	14
426	20230914	134900	126629360	9690	9690	9690	9690	0
427	20230914	134800	126629360	9690	9690	9690	9690	13
428	20230914	134700	126503390	9690	9690	9690	9690	0
429	20230914	134600	126503390	9690	9690	9690	9690	14
430	20230914	134500	126367730	9690	9690	9690	9690	24
431	20230914	134400	126135170	9680	9680	9680	9680	14
432	20230914	134300	125999650	9680	9680	9680	9680	0
433	20230914	134200	125999650	9680	9680	9680	9680	16
434	20230914	134100	125844770	9680	9680	9680	9680	13
435	20230914	134000	125718930	9690	9690	9690	9690	0
436	20230914	133900	125718930	9690	9680	9690	9680	18
437	20230914	133800	125544650	9680	9680	9680	9680	0
438	20230914	133700	125544650	9680	9680	9680	9680	14
439	20230914	133600	125409130	9680	9680	9680	9680	3
440	20230914	133500	125380090	9680	9680	9680	9680	14
441	20230914	133400	125244570	9680	9680	9680	9680	0
442	20230914	133300	125244570	9680	9680	9680	9680	18
443	20230914	133200	125070330	9680	9680	9680	9680	13
444	20230914	133100	124944490	9680	9680	9680	9680	0
445	20230914	133000	124944490	9680	9680	9680	9680	13
446	20230914	132900	124818650	9680	9680	9680	9680	0
447	20230914	132800	124818650	9680	9680	9680	9680	13
448	20230914	132700	124692810	9680	9680	9680	9680	0
449	20230914	132600	124692810	9680	9680	9680	9680	17
450	20230914	132500	124528250	9680	9680	9680	9680	0
451	20230914	132400	124528250	9680	9680	9680	9680	14
452	20230914	132300	124392730	9680	9680	9680	9680	0
453	20230914	132200	124392730	9680	9680	9680	9680	13
454	20230914	132100	124266890	9680	9680	9680	9680	14
455	20230914	132000	124131370	9680	9680	9680	9680	0
456	20230914	131900	124131370	9680	9680	9680	9680	14
457	20230914	131800	123995850	9680	9680	9680	9680	0
458	20230914	131700	123995850	9680	9680	9680	9680	13
459	20230914	131600	123870010	9680	9680	9680	9680	0
460	20230914	131500	123870010	9680	9680	9680	9680	14
461	20230914	131400	123734490	9680	9680	9680	9680	0
462	20230914	131300	123734490	9680	9680	9680	9680	14
463	20230914	131200	123598970	9680	9680	9680	9680	14
464	20230914	131100	123463450	9680	9680	9680	9680	0
465	20230914	131000	123463450	9680	9680	9680	9680	13
466	20230914	130900	123337610	9680	9680	9680	9680	0
467	20230914	130800	123337610	9680	9680	9680	9680	14
468	20230914	130700	123202090	9680	9680	9680	9680	0
469	20230914	130600	123202090	9680	9680	9680	9680	13
470	20230914	130500	123076250	9680	9680	9680	9680	630
471	20230914	130400	116977850	9680	9680	9680	9680	14
472	20230914	130300	116842330	9680	9680	9680	9680	0
473	20230914	130200	116842330	9680	9680	9680	9680	14
474	20230914	130100	116706810	9680	9680	9680	9680	13
475	20230914	130000	116580970	9690	9690	9690	9690	1
476	20230914	125900	116571280	9680	9680	9680	9680	14
477	20230914	125800	116435760	9680	9680	9680	9680	0
478	20230914	125700	116435760	9680	9680	9680	9680	17
479	20230914	125600	116271200	9680	9680	9680	9680	0
480	20230914	125500	116271200	9680	9680	9680	9680	13
481	20230914	125400	116145360	9680	9680	9680	9680	14
482	20230914	125300	116009840	9690	9690	9690	9690	0
483	20230914	125200	116009840	9690	9680	9690	9680	44
484	20230914	125100	115583620	9680	9680	9680	9680	0
485	20230914	125000	115583620	9680	9680	9680	9680	20
486	20230914	124900	115390020	9680	9680	9680	9680	0
487	20230914	124800	115390020	9680	9680	9680	9680	16
488	20230914	124700	115235140	9680	9680	9680	9680	0
489	20230914	124600	115235140	9680	9680	9680	9680	13
490	20230914	124500	115109300	9680	9680	9680	9680	0
491	20230914	124400	115109300	9680	9680	9680	9680	14
492	20230914	124300	114973780	9680	9680	9680	9680	14
493	20230914	124200	114838260	9680	9680	9680	9680	3
494	20230914	124100	114809220	9680	9680	9680	9680	13
495	20230914	124000	114683380	9680	9680	9680	9680	0
496	20230914	123900	114683380	9680	9680	9680	9680	13
497	20230914	123800	114557540	9690	9690	9690	9690	31
498	20230914	123700	114257150	9680	9680	9680	9680	13
499	20230914	123600	114131310	9680	9680	9680	9680	0
500	20230914	123500	114131310	9680	9680	9680	9680	14
501	20230914	123400	113995790	9680	9680	9680	9680	13
502	20230914	123300	113869950	9690	9690	9690	9690	0
503	20230914	123200	113869950	9690	9680	9690	9680	114
504	20230914	123100	112765430	9680	9680	9680	9680	0
505	20230914	123000	112765430	9680	9680	9680	9680	14
506	20230914	122900	112629910	9680	9680	9680	9680	0
507	20230914	122800	112629910	9680	9680	9680	9680	14
508	20230914	122700	112494390	9680	9680	9680	9680	0
509	20230914	122600	112494390	9680	9680	9680	9680	17
510	20230914	122500	112329830	9680	9680	9680	9680	0
511	20230914	122400	112329830	9680	9680	9680	9680	13
512	20230914	122300	112203990	9680	9680	9680	9680	13
513	20230914	122200	112078150	9680	9680	9680	9680	0
514	20230914	122100	112078150	9680	9680	9680	9680	14
515	20230914	122000	111942630	9690	9690	9690	9690	0
516	20230914	121900	111942630	9690	9680	9690	9680	14
517	20230914	121800	111807100	9680	9680	9680	9680	0
518	20230914	121700	111807100	9680	9680	9680	9680	13
519	20230914	121600	111681260	9680	9680	9680	9680	0
520	20230914	121500	111681260	9680	9680	9680	9680	13
521	20230914	121400	111555420	9680	9680	9680	9680	0
522	20230914	121300	111555420	9680	9680	9680	9680	13
523	20230914	121200	111429580	9680	9680	9680	9680	14
524	20230914	121100	111294060	9680	9680	9680	9680	0
525	20230914	121000	111294060	9680	9680	9680	9680	14
526	20230914	120900	111158540	9680	9680	9680	9680	10
527	20230914	120800	111061740	9680	9680	9680	9680	14
528	20230914	120700	110926220	9680	9680	9680	9680	13
529	20230914	120600	110800380	9690	9690	9690	9690	0
530	20230914	120500	110800380	9690	9690	9690	9690	478
531	20230914	120400	106168560	9690	9690	9690	9690	13
532	20230914	120300	106042590	9690	9690	9690	9690	13
533	20230914	120200	105916620	9690	9690	9690	9690	0
534	20230914	120100	105916620	9690	9690	9690	9690	13
535	20230914	120000	105790650	9690	9690	9690	9690	0
536	20230914	115900	105790650	9690	9690	9690	9690	16
537	20230914	115800	105635610	9690	9690	9690	9690	0
538	20230914	115700	105635610	9690	9690	9690	9690	13
539	20230914	115600	105509640	9690	9690	9690	9690	0
540	20230914	115500	105509640	9690	9690	9690	9690	14
541	20230914	115400	105373980	9690	9690	9690	9690	0
542	20230914	115300	105373980	9690	9690	9690	9690	14
543	20230914	115200	105238320	9690	9690	9690	9690	14
544	20230914	115100	105102660	9690	9690	9690	9690	0
545	20230914	115000	105102660	9690	9690	9690	9690	14
546	20230914	114900	104967000	9690	9690	9690	9690	0
547	20230914	114800	104967000	9690	9690	9690	9690	13
548	20230914	114700	104841030	9690	9690	9690	9690	0
549	20230914	114600	104841030	9690	9690	9690	9690	14
550	20230914	114500	104705370	9690	9690	9690	9690	0
551	20230914	114400	104705370	9690	9690	9690	9690	13
552	20230914	114300	104579400	9690	9690	9690	9690	0
553	20230914	114200	104579400	9690	9690	9690	9690	0
554	20230914	114100	104579400	9690	9690	9690	9690	0
555	20230914	114000	104579400	9690	9690	9690	9690	110
556	20230914	113900	103513500	9690	9690	9690	9690	90
557	20230914	113800	102641400	9690	9690	9690	9690	60
558	20230914	113700	102060000	9690	9690	9690	9690	99
559	20230914	113600	101100690	9690	9690	9690	9690	0
560	20230914	113500	101100690	9690	9690	9690	9690	0
561	20230914	113400	101100690	9690	9690	9690	9690	10
562	20230914	113300	101003790	9690	9690	9690	9690	0
563	20230914	113200	101003790	9690	9690	9690	9690	0
564	20230914	113100	101003790	9690	9690	9690	9690	0
565	20230914	113000	101003790	9690	9690	9690	9690	0
566	20230914	112900	101003790	9690	9690	9690	9690	0
567	20230914	112800	101003790	9690	9690	9690	9690	0
568	20230914	112700	101003790	9690	9690	9690	9690	1
569	20230914	112600	100994100	9690	9680	9690	9680	12
570	20230914	112500	100877930	9690	9690	9690	9690	0
571	20230914	112400	100877930	9690	9690	9690	9690	0
572	20230914	112300	100877930	9690	9690	9690	9690	0
573	20230914	112200	100877930	9690	9690	9690	9690	0
574	20230914	112100	100877930	9690	9690	9690	9690	0
575	20230914	112000	100877930	9690	9690	9690	9690	5
576	20230914	111900	100829480	9690	9690	9690	9690	0
577	20230914	111800	100829480	9690	9690	9690	9690	50
578	20230914	111700	100344980	9690	9690	9690	9690	5
579	20230914	111600	100296530	9680	9680	9680	9680	0
580	20230914	111500	100296530	9680	9680	9680	9680	0
581	20230914	111400	100296530	9680	9680	9680	9680	34
582	20230914	111300	99967410	9680	9680	9680	9680	12
583	20230914	111200	99851250	9680	9680	9680	9680	0
584	20230914	111100	99851250	9680	9680	9680	9680	3
585	20230914	111000	99822210	9680	9680	9680	9680	0
586	20230914	110900	99822210	9680	9680	9680	9680	0
587	20230914	110800	99822210	9680	9690	9690	9680	1000
588	20230914	110700	90142200	9690	9690	9690	9690	0
589	20230914	110600	90142200	9690	9690	9690	9690	0
590	20230914	110500	90142200	9690	9690	9690	9690	0
591	20230914	110400	90142200	9690	9690	9690	9690	0
592	20230914	110300	90142200	9690	9690	9690	9690	0
593	20230914	110200	90142200	9690	9690	9690	9690	0
594	20230914	110100	90142200	9690	9690	9690	9690	0
595	20230914	110000	90142200	9690	9690	9690	9690	0
596	20230914	105900	90142200	9690	9690	9690	9690	4
597	20230914	105800	90103440	9690	9690	9690	9690	0
598	20230914	105700	90103440	9690	9690	9690	9690	0
599	20230914	105600	90103440	9690	9690	9690	9690	0
600	20230914	105500	90103440	9690	9690	9690	9690	0
601	20230914	105400	90103440	9690	9690	9690	9690	0
602	20230914	105300	90103440	9690	9690	9690	9690	0
603	20230914	105200	90103440	9690	9690	9690	9690	0
604	20230914	105100	90103440	9690	9690	9690	9690	0
605	20230914	105000	90103440	9690	9690	9690	9690	0
606	20230914	104900	90103440	9690	9690	9690	9690	10
607	20230914	104800	90006540	9690	9690	9690	9690	0
608	20230914	104700	90006540	9690	9690	9690	9690	0
609	20230914	104600	90006540	9690	9690	9690	9690	0
610	20230914	104500	90006540	9690	9690	9690	9690	36
611	20230914	104400	89657700	9690	9690	9690	9690	0
612	20230914	104300	89657700	9690	9690	9690	9690	0
613	20230914	104200	89657700	9690	9690	9690	9690	2
614	20230914	104100	89638320	9690	9690	9690	9690	0
615	20230914	104000	89638320	9690	9690	9690	9690	0
616	20230914	103900	89638320	9690	9690	9690	9690	0
617	20230914	103800	89638320	9690	9690	9690	9690	0
618	20230914	103700	89638320	9690	9690	9690	9690	1
619	20230914	103600	89628630	9690	9690	9690	9690	1
620	20230914	103500	89618940	9680	9680	9680	9680	0
621	20230914	103400	89618940	9680	9680	9680	9680	0
622	20230914	103300	89618940	9680	9680	9680	9680	0
623	20230914	103200	89618940	9680	9680	9680	9680	0
624	20230914	103100	89618940	9680	9680	9680	9680	0
625	20230914	103000	89618940	9680	9680	9680	9680	0
626	20230914	102900	89618940	9680	9680	9680	9680	0
627	20230914	102800	89618940	9680	9680	9680	9680	0
628	20230914	102700	89618940	9680	9680	9680	9680	0
629	20230914	102600	89618940	9680	9680	9680	9680	0
630	20230914	102500	89618940	9680	9680	9680	9680	0
631	20230914	102400	89618940	9680	9680	9680	9680	0
632	20230914	102300	89618940	9680	9680	9680	9680	0
633	20230914	102200	89618940	9680	9680	9680	9680	0
634	20230914	102100	89618940	9680	9680	9680	9680	3
635	20230914	102000	89589900	9680	9680	9680	9680	0
636	20230914	101900	89589900	9680	9680	9680	9680	101
637	20230914	101800	88612220	9680	9680	9680	9680	0
638	20230914	101700	88612220	9680	9680	9680	9680	4
639	20230914	101600	88573500	9680	9680	9680	9680	0
640	20230914	101500	88573500	9680	9680	9680	9680	36
641	20230914	101400	88225020	9680	9680	9680	9680	69
642	20230914	101300	87557100	9680	9680	9680	9680	192
643	20230914	101200	85698540	9680	9680	9680	9680	0
644	20230914	101100	85698540	9680	9680	9680	9680	0
645	20230914	101000	85698540	9680	9680	9680	9680	0
646	20230914	100900	85698540	9680	9680	9680	9680	0
647	20230914	100800	85698540	9680	9680	9680	9680	0
648	20230914	100700	85698540	9680	9680	9680	9680	0
649	20230914	100600	85698540	9680	9680	9680	9680	2770
650	20230914	100500	58884940	9680	9680	9680	9680	215
651	20230914	100400	56803740	9680	9680	9680	9680	0
652	20230914	100300	56803740	9680	9680	9680	9680	0
653	20230914	100200	56803740	9680	9690	9690	9680	5172
654	20230914	100100	6734580	9690	9690	9690	9690	0
655	20230914	100000	6734580	9690	9690	9690	9690	0
656	20230914	095900	6734580	9690	9690	9690	9690	0
657	20230914	095800	6734580	9690	9690	9690	9690	0
658	20230914	095700	6734580	9690	9690	9690	9690	3
659	20230914	095600	6705510	9690	9690	9690	9690	0
660	20230914	095500	6705510	9690	9690	9690	9690	0
661	20230914	095400	6705510	9690	9690	9690	9690	561
662	20230914	095300	1269420	9690	9690	9690	9690	0
663	20230914	095200	1269420	9690	9690	9690	9690	9
664	20230914	095100	1182210	9690	9690	9690	9690	4
665	20230914	095000	1143450	9690	9690	9690	9690	0
666	20230914	094900	1143450	9690	9690	9690	9690	0
667	20230914	094800	1143450	9690	9690	9690	9690	25
668	20230914	094700	901200	9690	9690	9690	9690	0
669	20230914	094600	901200	9690	9690	9690	9690	10
670	20230914	094500	804300	9690	9690	9690	9690	0
671	20230914	094400	804300	9690	9690	9690	9690	0
672	20230914	094300	804300	9690	9690	9690	9690	5
673	20230914	094200	755850	9690	9690	9690	9690	0
674	20230914	094100	755850	9690	9690	9690	9690	0
675	20230914	094000	755850	9690	9690	9690	9690	0
676	20230914	093900	755850	9690	9690	9690	9690	0
677	20230914	093800	755850	9690	9690	9690	9690	0
678	20230914	093700	755850	9690	9690	9690	9690	0
679	20230914	093600	755850	9690	9690	9690	9690	18
680	20230914	093500	581430	9690	9690	9690	9690	3
681	20230914	093400	552360	9700	9700	9700	9700	1
682	20230914	093300	542660	9690	9690	9690	9690	0
683	20230914	093200	542660	9690	9690	9690	9690	0
684	20230914	093100	542660	9690	9690	9690	9690	0
685	20230914	093000	542660	9690	9690	9690	9690	0
686	20230914	092900	542660	9690	9690	9690	9690	0
687	20230914	092800	542660	9690	9690	9690	9690	0
688	20230914	092700	542660	9690	9690	9690	9690	0
689	20230914	092600	542660	9690	9690	9690	9690	0
690	20230914	092500	542660	9690	9690	9690	9690	0
691	20230914	092400	542660	9690	9690	9690	9690	0
692	20230914	092300	542660	9690	9690	9690	9690	0
693	20230914	092200	542660	9690	9690	9690	9690	0
694	20230914	092100	542660	9690	9690	9690	9690	0
695	20230914	092000	542660	9690	9690	9690	9690	4
696	20230914	091900	503900	9690	9690	9690	9690	0
697	20230914	091800	503900	9690	9690	9690	9690	0
698	20230914	091700	503900	9690	9690	9690	9690	0
699	20230914	091600	503900	9690	9690	9690	9690	3
700	20230914	091500	474830	9690	9690	9690	9690	0
701	20230914	091400	474830	9690	9690	9690	9690	13
702	20230914	091300	348860	9690	9690	9690	9690	0
703	20230914	091200	348860	9690	9690	9690	9690	0
704	20230914	091100	348860	9690	9690	9690	9690	0
705	20230914	091000	348860	9690	9690	9690	9690	4
706	20230914	090900	310100	9690	9690	9690	9690	0
707	20230914	090800	310100	9690	9700	9700	9690	7
708	20230914	090700	242250	9690	9690	9690	9690	11
709	20230914	090600	135660	9690	9690	9690	9690	0
710	20230914	090500	135660	9690	9690	9690	9690	14
711	20230914	090400	0	9690	9690	9690	9690	0
712	20230914	090300	0	9690	9690	9690	9690	0
713	20230914	090200	0	9690	9690	9690	9690	0
714	20230914	090100	0	9690	9690	9690	9690	0
715	20230914	090000	0	9690	9690	9690	9690	0