KissMeData/419120/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205700	193883800	9800	9800	9800	9800	284
3	20230906	205600	193883800	9800	9800	9800	9800	0
4	20230906	205500	193883800	9800	9800	9800	9800	0
5	20230906	205400	193883800	9800	9800	9800	9800	0
6	20230906	205300	193883800	9800	9800	9800	9800	0
7	20230906	205200	193883800	9800	9800	9800	9800	0
8	20230906	205100	193883800	9800	9800	9800	9800	0
9	20230906	205000	193883800	9800	9800	9800	9800	0
10	20230906	204900	193883800	9800	9800	9800	9800	0
11	20230906	204800	193883800	9800	9800	9800	9800	0
12	20230906	204700	193883800	9800	9800	9800	9800	0
13	20230906	204600	193883800	9800	9800	9800	9800	0
14	20230906	204500	193883800	9800	9800	9800	9800	0
15	20230906	204400	193883800	9800	9800	9800	9800	0
16	20230906	204300	193883800	9800	9800	9800	9800	0
17	20230906	204200	193883800	9800	9800	9800	9800	0
18	20230906	204100	193883800	9800	9800	9800	9800	0
19	20230906	204000	193883800	9800	9800	9800	9800	0
20	20230906	203900	193883800	9800	9800	9800	9800	0
21	20230906	203800	193883800	9800	9800	9800	9800	0
22	20230906	203700	193883800	9800	9800	9800	9800	0
23	20230906	203600	193883800	9800	9800	9800	9800	0
24	20230906	203500	193883800	9800	9800	9800	9800	0
25	20230906	203400	193883800	9800	9800	9800	9800	0
26	20230906	203300	193883800	9800	9800	9800	9800	0
27	20230906	203200	193883800	9800	9800	9800	9800	0
28	20230906	203100	193883800	9800	9800	9800	9800	0
29	20230906	203000	193883800	9800	9800	9800	9800	0
30	20230906	202900	193883800	9800	9800	9800	9800	0
31	20230906	202800	193883800	9800	9800	9800	9800	0
32	20230906	202700	193883800	9800	9800	9800	9800	284
33	20230906	202600	193883800	9800	9800	9800	9800	0
34	20230906	202500	193883800	9800	9800	9800	9800	0
35	20230906	202400	193883800	9800	9800	9800	9800	0
36	20230906	202300	193883800	9800	9800	9800	9800	0
37	20230906	202200	193883800	9800	9800	9800	9800	0
38	20230906	202100	193883800	9800	9800	9800	9800	0
39	20230906	202000	193883800	9800	9800	9800	9800	0
40	20230906	201900	193883800	9800	9800	9800	9800	0
41	20230906	201800	193883800	9800	9800	9800	9800	0
42	20230906	201700	193883800	9800	9800	9800	9800	0
43	20230906	201600	193883800	9800	9800	9800	9800	0
44	20230906	201500	193883800	9800	9800	9800	9800	0
45	20230906	201400	193883800	9800	9800	9800	9800	0
46	20230906	201300	193883800	9800	9800	9800	9800	0
47	20230906	201200	193883800	9800	9800	9800	9800	0
48	20230906	201100	193883800	9800	9800	9800	9800	0
49	20230906	201000	193883800	9800	9800	9800	9800	0
50	20230906	200900	193883800	9800	9800	9800	9800	0
51	20230906	200800	193883800	9800	9800	9800	9800	0
52	20230906	200700	193883800	9800	9800	9800	9800	0
53	20230906	200600	193883800	9800	9800	9800	9800	0
54	20230906	200500	193883800	9800	9800	9800	9800	0
55	20230906	200400	193883800	9800	9800	9800	9800	0
56	20230906	200300	193883800	9800	9800	9800	9800	0
57	20230906	200200	193883800	9800	9800	9800	9800	0
58	20230906	200100	193883800	9800	9800	9800	9800	0
59	20230906	200000	193883800	9800	9800	9800	9800	0
60	20230906	195900	193883800	9800	9800	9800	9800	0
61	20230906	195800	193883800	9800	9800	9800	9800	0
62	20230906	195700	193883800	9800	9800	9800	9800	284
63	20230906	195600	193883800	9800	9800	9800	9800	0
64	20230906	195500	193883800	9800	9800	9800	9800	0
65	20230906	195400	193883800	9800	9800	9800	9800	0
66	20230906	195300	193883800	9800	9800	9800	9800	0
67	20230906	195200	193883800	9800	9800	9800	9800	0
68	20230906	195100	193883800	9800	9800	9800	9800	0
69	20230906	195000	193883800	9800	9800	9800	9800	0
70	20230906	194900	193883800	9800	9800	9800	9800	0
71	20230906	194800	193883800	9800	9800	9800	9800	0
72	20230906	194700	193883800	9800	9800	9800	9800	0
73	20230906	194600	193883800	9800	9800	9800	9800	0
74	20230906	194500	193883800	9800	9800	9800	9800	0
75	20230906	194400	193883800	9800	9800	9800	9800	0
76	20230906	194300	193883800	9800	9800	9800	9800	0
77	20230906	194200	193883800	9800	9800	9800	9800	0
78	20230906	194100	193883800	9800	9800	9800	9800	0
79	20230906	194000	193883800	9800	9800	9800	9800	0
80	20230906	193900	193883800	9800	9800	9800	9800	0
81	20230906	193800	193883800	9800	9800	9800	9800	0
82	20230906	193700	193883800	9800	9800	9800	9800	0
83	20230906	193600	193883800	9800	9800	9800	9800	0
84	20230906	193500	193883800	9800	9800	9800	9800	0
85	20230906	193400	193883800	9800	9800	9800	9800	0
86	20230906	193300	193883800	9800	9800	9800	9800	0
87	20230906	193200	193883800	9800	9800	9800	9800	0
88	20230906	193100	193883800	9800	9800	9800	9800	0
89	20230906	193000	193883800	9800	9800	9800	9800	0
90	20230906	192900	193883800	9800	9800	9800	9800	0
91	20230906	192800	193883800	9800	9800	9800	9800	0
92	20230906	192700	193883800	9800	9800	9800	9800	284
93	20230906	192600	193883800	9800	9800	9800	9800	0
94	20230906	192500	193883800	9800	9800	9800	9800	0
95	20230906	192400	193883800	9800	9800	9800	9800	0
96	20230906	192300	193883800	9800	9800	9800	9800	0
97	20230906	192200	193883800	9800	9800	9800	9800	0
98	20230906	192100	193883800	9800	9800	9800	9800	0
99	20230906	192000	193883800	9800	9800	9800	9800	0
100	20230906	191900	193883800	9800	9800	9800	9800	0
101	20230906	191800	193883800	9800	9800	9800	9800	0
102	20230906	191700	193883800	9800	9800	9800	9800	0
103	20230906	191600	193883800	9800	9800	9800	9800	0
104	20230906	191500	193883800	9800	9800	9800	9800	0
105	20230906	191400	193883800	9800	9800	9800	9800	0
106	20230906	191300	193883800	9800	9800	9800	9800	0
107	20230906	191200	193883800	9800	9800	9800	9800	0
108	20230906	191100	193883800	9800	9800	9800	9800	0
109	20230906	191000	193883800	9800	9800	9800	9800	0
110	20230906	190900	193883800	9800	9800	9800	9800	0
111	20230906	190800	193883800	9800	9800	9800	9800	0
112	20230906	190700	193883800	9800	9800	9800	9800	0
113	20230906	190600	193883800	9800	9800	9800	9800	0
114	20230906	190500	193883800	9800	9800	9800	9800	0
115	20230906	190400	193883800	9800	9800	9800	9800	0
116	20230906	190300	193883800	9800	9800	9800	9800	0
117	20230906	190200	193883800	9800	9800	9800	9800	0
118	20230906	190100	193883800	9800	9800	9800	9800	0
119	20230906	190000	193883800	9800	9800	9800	9800	0
120	20230906	185900	193883800	9800	9800	9800	9800	0
121	20230906	185800	193883800	9800	9800	9800	9800	0
122	20230906	185700	193883800	9800	9800	9800	9800	284
123	20230906	185600	193883800	9800	9800	9800	9800	0
124	20230906	185500	193883800	9800	9800	9800	9800	0
125	20230906	185400	193883800	9800	9800	9800	9800	0
126	20230906	185300	193883800	9800	9800	9800	9800	0
127	20230906	185200	193883800	9800	9800	9800	9800	0
128	20230906	185100	193883800	9800	9800	9800	9800	0
129	20230906	185000	193883800	9800	9800	9800	9800	0
130	20230906	184900	193883800	9800	9800	9800	9800	0
131	20230906	184800	193883800	9800	9800	9800	9800	0
132	20230906	184700	193883800	9800	9800	9800	9800	0
133	20230906	184600	193883800	9800	9800	9800	9800	0
134	20230906	184500	193883800	9800	9800	9800	9800	0
135	20230906	184400	193883800	9800	9800	9800	9800	0
136	20230906	184300	193883800	9800	9800	9800	9800	0
137	20230906	184200	193883800	9800	9800	9800	9800	0
138	20230906	184100	193883800	9800	9800	9800	9800	0
139	20230906	184000	193883800	9800	9800	9800	9800	0
140	20230906	183900	193883800	9800	9800	9800	9800	0
141	20230906	183800	193883800	9800	9800	9800	9800	0
142	20230906	183700	193883800	9800	9800	9800	9800	0
143	20230906	183600	193883800	9800	9800	9800	9800	0
144	20230906	183500	193883800	9800	9800	9800	9800	0
145	20230906	183400	193883800	9800	9800	9800	9800	0
146	20230906	183300	193883800	9800	9800	9800	9800	0
147	20230906	183200	193883800	9800	9800	9800	9800	0
148	20230906	183100	193883800	9800	9800	9800	9800	0
149	20230906	183000	193883800	9800	9800	9800	9800	0
150	20230906	182900	193883800	9800	9800	9800	9800	0
151	20230906	182800	193883800	9800	9800	9800	9800	0
152	20230906	182700	193883800	9800	9800	9800	9800	284
153	20230906	182600	193883800	9800	9800	9800	9800	0
154	20230906	182500	193883800	9800	9800	9800	9800	0
155	20230906	182400	193883800	9800	9800	9800	9800	0
156	20230906	182300	193883800	9800	9800	9800	9800	0
157	20230906	182200	193883800	9800	9800	9800	9800	0
158	20230906	182100	193883800	9800	9800	9800	9800	0
159	20230906	182000	193883800	9800	9800	9800	9800	0
160	20230906	181900	193883800	9800	9800	9800	9800	0
161	20230906	181800	193883800	9800	9800	9800	9800	0
162	20230906	181700	193883800	9800	9800	9800	9800	0
163	20230906	181600	193883800	9800	9800	9800	9800	0
164	20230906	181500	193883800	9800	9800	9800	9800	0
165	20230906	181400	193883800	9800	9800	9800	9800	0
166	20230906	181300	193883800	9800	9800	9800	9800	0
167	20230906	181200	193883800	9800	9800	9800	9800	0
168	20230906	181100	193883800	9800	9800	9800	9800	0
169	20230906	181000	193883800	9800	9800	9800	9800	0
170	20230906	180900	193883800	9800	9800	9800	9800	0
171	20230906	180800	193883800	9800	9800	9800	9800	0
172	20230906	180700	193883800	9800	9800	9800	9800	0
173	20230906	180600	193883800	9800	9800	9800	9800	0
174	20230906	180500	193883800	9800	9800	9800	9800	0
175	20230906	180400	193883800	9800	9800	9800	9800	0
176	20230906	180300	193883800	9800	9800	9800	9800	0
177	20230906	180200	193883800	9800	9800	9800	9800	0
178	20230906	180100	193883800	9800	9800	9800	9800	0
179	20230906	180000	193883800	9800	9800	9800	9800	0
180	20230906	175900	193883800	9800	9800	9800	9800	0
181	20230906	175800	193883800	9800	9800	9800	9800	0
182	20230906	175700	193883800	9800	9800	9800	9800	284
183	20230906	175600	193883800	9800	9800	9800	9800	0
184	20230906	175500	193883800	9800	9800	9800	9800	0
185	20230906	175400	193883800	9800	9800	9800	9800	0
186	20230906	175300	193883800	9800	9800	9800	9800	0
187	20230906	175200	193883800	9800	9800	9800	9800	0
188	20230906	175100	193883800	9800	9800	9800	9800	0
189	20230906	175000	193883800	9800	9800	9800	9800	0
190	20230906	174900	193883800	9800	9800	9800	9800	0
191	20230906	174800	193883800	9800	9800	9800	9800	0
192	20230906	174700	193883800	9800	9800	9800	9800	0
193	20230906	174600	193883800	9800	9800	9800	9800	0
194	20230906	174500	193883800	9800	9800	9800	9800	0
195	20230906	174400	193883800	9800	9800	9800	9800	0
196	20230906	174300	193883800	9800	9800	9800	9800	0
197	20230906	174200	193883800	9800	9800	9800	9800	0
198	20230906	174100	193883800	9800	9800	9800	9800	0
199	20230906	174000	193883800	9800	9800	9800	9800	0
200	20230906	173900	193883800	9800	9800	9800	9800	0
201	20230906	173800	193883800	9800	9800	9800	9800	0
202	20230906	173700	193883800	9800	9800	9800	9800	0
203	20230906	173600	193883800	9800	9800	9800	9800	0
204	20230906	173500	193883800	9800	9800	9800	9800	0
205	20230906	173400	193883800	9800	9800	9800	9800	0
206	20230906	173300	193883800	9800	9800	9800	9800	0
207	20230906	173200	193883800	9800	9800	9800	9800	0
208	20230906	173100	193883800	9800	9800	9800	9800	0
209	20230906	173000	193883800	9800	9800	9800	9800	0
210	20230906	172900	193883800	9800	9800	9800	9800	0
211	20230906	172800	193883800	9800	9800	9800	9800	0
212	20230906	172700	193883800	9800	9800	9800	9800	284
213	20230906	172600	193883800	9800	9800	9800	9800	0
214	20230906	172500	193883800	9800	9800	9800	9800	0
215	20230906	172400	193883800	9800	9800	9800	9800	0
216	20230906	172300	193883800	9800	9800	9800	9800	0
217	20230906	172200	193883800	9800	9800	9800	9800	0
218	20230906	172100	193883800	9800	9800	9800	9800	0
219	20230906	172000	193883800	9800	9800	9800	9800	0
220	20230906	171900	193883800	9800	9800	9800	9800	0
221	20230906	171800	193883800	9800	9800	9800	9800	0
222	20230906	171700	193883800	9800	9800	9800	9800	0
223	20230906	171600	193883800	9800	9800	9800	9800	0
224	20230906	171500	193883800	9800	9800	9800	9800	0
225	20230906	171400	193883800	9800	9800	9800	9800	0
226	20230906	171300	193883800	9800	9800	9800	9800	0
227	20230906	171200	193883800	9800	9800	9800	9800	0
228	20230906	171100	193883800	9800	9800	9800	9800	0
229	20230906	171000	193883800	9800	9800	9800	9800	0
230	20230906	170900	193883800	9800	9800	9800	9800	0
231	20230906	170800	193883800	9800	9800	9800	9800	0
232	20230906	170700	193883800	9800	9800	9800	9800	0
233	20230906	170600	193883800	9800	9800	9800	9800	0
234	20230906	170500	193883800	9800	9800	9800	9800	0
235	20230906	170400	193883800	9800	9800	9800	9800	0
236	20230906	170300	193883800	9800	9800	9800	9800	0
237	20230906	170200	193883800	9800	9800	9800	9800	0
238	20230906	170100	193883800	9800	9800	9800	9800	0
239	20230906	170000	193883800	9800	9800	9800	9800	0
240	20230906	165900	193883800	9800	9800	9800	9800	0
241	20230906	165800	193883800	9800	9800	9800	9800	0
242	20230906	165700	193883800	9800	9800	9800	9800	284
243	20230906	165600	193883800	9800	9800	9800	9800	0
244	20230906	165500	193883800	9800	9800	9800	9800	0
245	20230906	165400	193883800	9800	9800	9800	9800	0
246	20230906	165300	193883800	9800	9800	9800	9800	0
247	20230906	165200	193883800	9800	9800	9800	9800	0
248	20230906	165100	193883800	9800	9800	9800	9800	0
249	20230906	165000	193883800	9800	9800	9800	9800	0
250	20230906	164900	193883800	9800	9800	9800	9800	0
251	20230906	164800	193883800	9800	9800	9800	9800	0
252	20230906	164700	193883800	9800	9800	9800	9800	0
253	20230906	164600	193883800	9800	9800	9800	9800	0
254	20230906	164500	193883800	9800	9800	9800	9800	0
255	20230906	164400	193883800	9800	9800	9800	9800	0
256	20230906	164300	193883800	9800	9800	9800	9800	0
257	20230906	164200	193883800	9800	9800	9800	9800	0
258	20230906	164100	193883800	9800	9800	9800	9800	0
259	20230906	164000	193883800	9800	9800	9800	9800	0
260	20230906	163900	193883800	9800	9800	9800	9800	0
261	20230906	163800	193883800	9800	9800	9800	9800	0
262	20230906	163700	193883800	9800	9800	9800	9800	0
263	20230906	163600	193883800	9800	9800	9800	9800	0
264	20230906	163500	193883800	9800	9800	9800	9800	0
265	20230906	163400	193883800	9800	9800	9800	9800	0
266	20230906	163300	193883800	9800	9800	9800	9800	0
267	20230906	163200	193883800	9800	9800	9800	9800	0
268	20230906	163100	193883800	9800	9800	9800	9800	0
269	20230906	163000	193883800	9800	9800	9800	9800	0
270	20230906	162900	193883800	9800	9800	9800	9800	0
271	20230906	162800	193883800	9800	9800	9800	9800	0
272	20230906	162700	193883800	9800	9800	9800	9800	284
273	20230906	162600	193883800	9800	9800	9800	9800	0
274	20230906	162500	193883800	9800	9800	9800	9800	0
275	20230906	162400	193883800	9800	9800	9800	9800	0
276	20230906	162300	193883800	9800	9800	9800	9800	0
277	20230906	162200	193883800	9800	9800	9800	9800	0
278	20230906	162100	193883800	9800	9800	9800	9800	0
279	20230906	162000	193883800	9800	9800	9800	9800	0
280	20230906	161900	193883800	9800	9800	9800	9800	0
281	20230906	161800	193883800	9800	9800	9800	9800	0
282	20230906	161700	193883800	9800	9800	9800	9800	0
283	20230906	161600	193883800	9800	9800	9800	9800	0
284	20230906	161500	193883800	9800	9800	9800	9800	0
285	20230906	161400	193883800	9800	9800	9800	9800	0
286	20230906	161300	193883800	9800	9800	9800	9800	0
287	20230906	161200	193883800	9800	9800	9800	9800	0
288	20230906	161100	193883800	9800	9800	9800	9800	0
289	20230906	161000	193883800	9800	9800	9800	9800	0
290	20230906	160900	193883800	9800	9800	9800	9800	0
291	20230906	160800	193883800	9800	9800	9800	9800	0
292	20230906	160700	193883800	9800	9800	9800	9800	0
293	20230906	160600	193883800	9800	9800	9800	9800	0
294	20230906	160500	193883800	9800	9800	9800	9800	0
295	20230906	160400	193883800	9800	9800	9800	9800	0
296	20230906	160300	193883800	9800	9800	9800	9800	0
297	20230906	160200	193883800	9800	9800	9800	9800	0
298	20230906	160100	193883800	9800	9800	9800	9800	0
299	20230906	160000	193883800	9800	9800	9800	9800	0
300	20230906	155900	193883800	9800	9800	9800	9800	0
301	20230906	155800	193883800	9800	9800	9800	9800	0
302	20230906	155700	193883800	9800	9800	9800	9800	284
303	20230906	155600	193883800	9800	9800	9800	9800	0
304	20230906	155500	193883800	9800	9800	9800	9800	0
305	20230906	155400	193883800	9800	9800	9800	9800	0
306	20230906	155300	193883800	9800	9800	9800	9800	0
307	20230906	155200	193883800	9800	9800	9800	9800	0
308	20230906	155100	193883800	9800	9800	9800	9800	0
309	20230906	155000	193883800	9800	9800	9800	9800	0
310	20230906	154900	193883800	9800	9800	9800	9800	0
311	20230906	154800	193883800	9800	9800	9800	9800	0
312	20230906	154700	193883800	9800	9800	9800	9800	0
313	20230906	154600	193883800	9800	9800	9800	9800	0
314	20230906	154500	193883800	9800	9800	9800	9800	0
315	20230906	154400	193883800	9800	9800	9800	9800	0
316	20230906	154300	193883800	9800	9800	9800	9800	0
317	20230906	154200	193883800	9800	9800	9800	9800	0
318	20230906	154100	193883800	9800	9800	9800	9800	0
319	20230906	154000	193883800	9800	9800	9800	9800	0
320	20230906	153900	193883800	9800	9800	9800	9800	0
321	20230906	153800	193883800	9800	9800	9800	9800	0
322	20230906	153700	193883800	9800	9800	9800	9800	0
323	20230906	153600	193883800	9800	9800	9800	9800	0
324	20230906	153500	193883800	9800	9800	9800	9800	0
325	20230906	153400	193883800	9800	9800	9800	9800	0
326	20230906	153300	193883800	9800	9800	9800	9800	0
327	20230906	153200	193883800	9800	9800	9800	9800	0
328	20230906	153100	193883800	9800	9800	9800	9800	0
329	20230906	153000	193883800	9800	9800	9800	9800	284
330	20230906	152900	191100600	9780	9780	9780	9780	0
331	20230906	152800	191100600	9780	9780	9780	9780	0
332	20230906	152700	191100600	9780	9780	9780	9780	0
333	20230906	152600	191100600	9780	9780	9780	9780	0
334	20230906	152500	191100600	9780	9780	9780	9780	0
335	20230906	152400	191100600	9780	9780	9780	9780	0
336	20230906	152300	191100600	9780	9780	9780	9780	0
337	20230906	152200	191100600	9780	9780	9780	9780	0
338	20230906	152100	191100600	9780	9780	9780	9780	0
339	20230906	152000	191100600	9780	9780	9780	9780	0
340	20230906	151900	191100600	9780	9780	9780	9780	0
341	20230906	151800	191100600	9780	9780	9780	9780	0
342	20230906	151700	191100600	9780	9780	9780	9780	0
343	20230906	151600	191100600	9780	9780	9780	9780	0
344	20230906	151500	191100600	9780	9780	9780	9780	0
345	20230906	151400	191100600	9780	9780	9780	9780	0
346	20230906	151300	191100600	9780	9780	9780	9780	0
347	20230906	151200	191100600	9780	9780	9780	9780	0
348	20230906	151100	191100600	9780	9780	9780	9780	1
349	20230906	151000	191090820	9750	9750	9750	9750	91
350	20230906	150900	190203570	9780	9780	9780	9780	1
351	20230906	150800	190193790	9750	9750	9750	9750	6
352	20230906	150700	190135290	9750	9750	9750	9750	3
353	20230906	150600	190106040	9780	9780	9780	9780	0
354	20230906	150500	190106040	9780	9780	9780	9780	0
355	20230906	150400	190106040	9780	9780	9780	9780	0
356	20230906	150300	190106040	9780	9780	9780	9780	0
357	20230906	150200	190106040	9780	9780	9780	9780	0
358	20230906	150100	190106040	9780	9780	9780	9780	0
359	20230906	150000	190106040	9780	9780	9780	9780	0
360	20230906	145900	190106040	9780	9780	9780	9780	0
361	20230906	145800	190106040	9780	9780	9780	9780	5
362	20230906	145700	190057140	9800	9800	9800	9800	0
363	20230906	145600	190057140	9800	9800	9800	9800	0
364	20230906	145500	190057140	9800	9800	9800	9800	0
365	20230906	145400	190057140	9800	9800	9800	9800	0
366	20230906	145300	190057140	9800	9800	9800	9800	0
367	20230906	145200	190057140	9800	9800	9800	9800	8
368	20230906	145100	189978740	9800	9800	9800	9800	430
369	20230906	145000	185764740	9800	9840	9840	9800	341
370	20230906	144900	182421380	9840	9840	9840	9840	4
371	20230906	144800	182382020	9840	9840	9840	9840	0
372	20230906	144700	182382020	9840	9840	9840	9840	3
373	20230906	144600	182352500	9850	9850	9850	9850	0
374	20230906	144500	182352500	9850	9850	9850	9850	0
375	20230906	144400	182352500	9850	9850	9850	9850	2
376	20230906	144300	182332800	9850	9850	9850	9850	0
377	20230906	144200	182332800	9850	9850	9850	9850	0
378	20230906	144100	182332800	9850	9850	9850	9850	4
379	20230906	144000	182293400	9850	9850	9850	9850	3
380	20230906	143900	182263850	9860	9860	9860	9860	0
381	20230906	143800	182263850	9860	9860	9860	9860	0
382	20230906	143700	182263850	9860	9860	9860	9860	2
383	20230906	143600	182244130	9860	9860	9860	9860	7
384	20230906	143500	182175110	9870	9870	9870	9870	0
385	20230906	143400	182175110	9870	9870	9870	9870	0
386	20230906	143300	182175110	9870	9870	9870	9870	0
387	20230906	143200	182175110	9870	9870	9870	9870	0
388	20230906	143100	182175110	9870	9870	9870	9870	0
389	20230906	143000	182175110	9870	9870	9870	9870	0
390	20230906	142900	182175110	9870	9870	9870	9870	49
391	20230906	142800	181691480	9870	9870	9870	9870	0
392	20230906	142700	181691480	9870	9870	9870	9870	10
393	20230906	142600	181592780	9870	9870	9870	9870	15
394	20230906	142500	181444730	9870	9860	9870	9860	74
395	20230906	142400	180714850	9860	9860	9860	9860	0
396	20230906	142300	180714850	9860	9860	9860	9860	19
397	20230906	142200	180527510	9860	9860	9860	9860	11
398	20230906	142100	180419050	9860	9870	9870	9860	25
399	20230906	142000	180172500	9870	9870	9870	9870	14
400	20230906	141900	180034320	9870	9870	9870	9870	19
401	20230906	141800	179846790	9870	9870	9870	9870	132
402	20230906	141700	178543950	9870	9870	9870	9870	12
403	20230906	141600	178425510	9870	9850	9870	9850	5
404	20230906	141500	178376180	9840	9880	9880	9840	1112
405	20230906	141400	167411570	9880	9870	9880	9870	14
406	20230906	141300	167273260	9870	9880	9880	9870	28
407	20230906	141200	166996630	9870	9870	9880	9870	12
408	20230906	141100	166878090	9870	9870	9870	9870	1
409	20230906	141000	166868220	9870	9870	9870	9860	19
410	20230906	140900	166680750	9870	9860	9880	9860	16
411	20230906	140800	166522740	9880	9880	9880	9880	4
412	20230906	140700	166483220	9880	9870	9880	9860	91
413	20230906	140600	165584220	9870	9870	9880	9870	13
414	20230906	140500	165455810	9870	9860	9870	9860	14
415	20230906	140400	165317640	9860	9860	9860	9860	11
416	20230906	140300	165209180	9870	9860	9870	9860	20
417	20230906	140200	165011930	9870	9870	9870	9870	11
418	20230906	140100	164903360	9870	9850	9870	9850	122
419	20230906	140000	163699520	9880	9870	9880	9860	229
420	20230906	135900	161439330	9860	9860	9860	9860	17
421	20230906	135800	161271710	9860	9860	9860	9860	100
422	20230906	135700	160285710	9860	9860	9860	9860	28
423	20230906	135600	160009630	9860	9860	9860	9860	0
424	20230906	135500	160009630	9860	9860	9860	9860	6
425	20230906	135400	159950470	9830	9830	9830	9830	10
426	20230906	135300	159852170	9840	9840	9840	9840	20
427	20230906	135200	159655370	9840	9840	9840	9840	0
428	20230906	135100	159655370	9840	9830	9840	9830	521
429	20230906	135000	154528940	9840	9830	9840	9830	15
430	20230906	134900	154381440	9800	9800	9800	9790	293
431	20230906	134800	151510340	9800	9790	9800	9790	876
432	20230906	134700	142934220	9790	9780	9790	9780	17
433	20230906	134600	142767950	9780	9780	9780	9780	15
434	20230906	134500	142621250	9780	9780	9780	9780	12
435	20230906	134400	142503890	9780	9780	9780	9780	18
436	20230906	134300	142327850	9780	9780	9780	9780	10
437	20230906	134200	142230050	9780	9780	9780	9780	3
438	20230906	134100	142200710	9780	9780	9780	9780	13
439	20230906	134000	142073570	9780	9780	9780	9780	33
440	20230906	133900	141750830	9780	9780	9780	9780	1
441	20230906	133800	141741050	9780	9780	9780	9780	0
442	20230906	133700	141741050	9780	9780	9780	9780	21
443	20230906	133600	141535670	9780	9780	9780	9780	0
444	20230906	133500	141535670	9780	9780	9780	9780	51
445	20230906	133400	141036890	9790	9790	9790	9790	11
446	20230906	133300	140929200	9790	9790	9790	9790	16
447	20230906	133200	140772560	9790	9790	9790	9790	14
448	20230906	133100	140635500	9780	9790	9790	9780	22
449	20230906	133000	140420160	9790	9790	9790	9790	10
450	20230906	132900	140322260	9790	9780	9790	9780	54
451	20230906	132800	139794100	9790	9790	9790	9790	25
452	20230906	132700	139549350	9790	9790	9790	9790	26
453	20230906	132600	139294810	9790	9790	9790	9780	220
454	20230906	132500	137143190	9780	9780	9780	9780	320
455	20230906	132400	134013590	9790	9790	9790	9790	36
456	20230906	132300	133661150	9790	9790	9790	9790	0
457	20230906	132200	133661150	9790	9780	9790	9780	190
458	20230906	132100	131802860	9780	9780	9780	9780	43
459	20230906	132000	131382320	9780	9770	9780	9770	135
460	20230906	131900	130062230	9770	9770	9770	9770	0
461	20230906	131800	130062230	9770	9770	9770	9770	16
462	20230906	131700	129905910	9760	9760	9760	9760	2
463	20230906	131600	129886390	9760	9770	9770	9760	25
464	20230906	131500	129642220	9770	9770	9770	9770	0
465	20230906	131400	129642220	9770	9760	9770	9760	21
466	20230906	131300	129437060	9760	9760	9760	9760	0
467	20230906	131200	129437060	9760	9760	9760	9760	12
468	20230906	131100	129319940	9760	9760	9760	9760	24
469	20230906	131000	129085700	9750	9750	9750	9750	4
470	20230906	130900	129046700	9760	9750	9760	9750	38
471	20230906	130800	128676120	9760	9770	9770	9760	30
472	20230906	130700	128383070	9770	9770	9770	9770	16
473	20230906	130600	128226750	9770	9770	9770	9770	0
474	20230906	130500	128226750	9770	9770	9770	9770	13
475	20230906	130400	128099740	9770	9770	9770	9770	23
476	20230906	130300	127875030	9760	9760	9760	9760	2
477	20230906	130200	127855510	9760	9760	9760	9760	8
478	20230906	130100	127777430	9770	9770	9770	9770	31
479	20230906	130000	127474560	9770	9770	9770	9770	12
480	20230906	125900	127357320	9770	9770	9770	9770	0
481	20230906	125800	127357320	9770	9770	9770	9770	22
482	20230906	125700	127142380	9770	9770	9770	9770	0
483	20230906	125600	127142380	9770	9770	9770	9770	7
484	20230906	125500	127073990	9770	9770	9770	9770	23
485	20230906	125400	126849280	9770	9770	9770	9770	27
486	20230906	125300	126585490	9770	9770	9770	9770	0
487	20230906	125200	126585490	9770	9770	9770	9770	19
488	20230906	125100	126399860	9760	9760	9760	9760	14
489	20230906	125000	126263220	9760	9760	9760	9760	4
490	20230906	124900	126224180	9760	9760	9760	9760	0
491	20230906	124800	126224180	9760	9750	9760	9750	26
492	20230906	124700	125970450	9750	9750	9750	9750	13
493	20230906	124600	125843700	9750	9750	9750	9750	0
494	20230906	124500	125843700	9750	9750	9750	9750	14
495	20230906	124400	125707200	9740	9750	9750	9740	117
496	20230906	124300	124566550	9750	9750	9750	9750	22
497	20230906	124200	124352050	9750	9750	9750	9750	12
498	20230906	124100	124235050	9750	9750	9750	9750	13
499	20230906	124000	124108300	9750	9750	9750	9750	0
500	20230906	123900	124108300	9750	9750	9750	9750	21
501	20230906	123800	123903550	9740	9740	9740	9740	13
502	20230906	123700	123776930	9740	9740	9740	9740	7
503	20230906	123600	123708750	9740	9740	9740	9740	10
504	20230906	123500	123611350	9750	9750	9750	9750	40
505	20230906	123400	123221350	9750	9750	9750	9750	0
506	20230906	123300	123221350	9750	9750	9750	9750	0
507	20230906	123200	123221350	9750	9750	9750	9750	17
508	20230906	123100	123055600	9740	9750	9750	9740	21
509	20230906	123000	122850930	9750	9750	9750	9750	7
510	20230906	122900	122782680	9750	9740	9750	9740	13
511	20230906	122800	122655950	9750	9750	9750	9750	16
512	20230906	122700	122499950	9750	9750	9750	9750	19
513	20230906	122600	122314700	9750	9750	9750	9750	17
514	20230906	122500	122148950	9750	9750	9750	9750	10
515	20230906	122400	122051450	9750	9750	9750	9750	6
516	20230906	122300	121992950	9750	9750	9750	9750	13
517	20230906	122200	121866200	9750	9750	9750	9750	22
518	20230906	122100	121651700	9750	9750	9750	9750	0
519	20230906	122000	121651700	9750	9750	9750	9750	1
520	20230906	121900	121641950	9740	9740	9740	9740	136
521	20230906	121800	120317310	9740	9740	9740	9740	0
522	20230906	121700	120317310	9740	9740	9740	9740	10
523	20230906	121600	120219910	9740	9740	9740	9740	12
524	20230906	121500	120103030	9740	9740	9740	9740	26
525	20230906	121400	119849790	9740	9740	9740	9740	0
526	20230906	121300	119849790	9740	9740	9740	9740	17
527	20230906	121200	119684210	9740	9740	9740	9740	10
528	20230906	121100	119586810	9740	9740	9740	9740	19
529	20230906	121000	119401750	9740	9740	9740	9740	0
530	20230906	120900	119401750	9740	9740	9740	9740	27
531	20230906	120800	119138770	9730	9730	9730	9730	0
532	20230906	120700	119138770	9730	9730	9730	9730	216
533	20230906	120600	117037090	9740	9740	9740	9740	47
534	20230906	120500	116579310	9740	9740	9740	9740	0
535	20230906	120400	116579310	9740	9740	9740	9740	7
536	20230906	120300	116511130	9740	9740	9740	9740	11
537	20230906	120200	116403990	9740	9740	9740	9740	17
538	20230906	120100	116238410	9730	9730	9730	9730	0
539	20230906	120000	116238410	9730	9720	9730	9720	53
540	20230906	115900	115722740	9730	9730	9730	9730	19
541	20230906	115800	115537870	9730	9730	9730	9730	17
542	20230906	115700	115372460	9730	9730	9730	9730	0
543	20230906	115600	115372460	9730	9730	9730	9730	20
544	20230906	115500	115177860	9730	9730	9730	9730	0
545	20230906	115400	115177860	9730	9730	9730	9730	41
546	20230906	115300	114778930	9740	9740	9740	9740	24
547	20230906	115200	114545170	9740	9740	9740	9740	0
548	20230906	115100	114545170	9740	9740	9740	9740	6
549	20230906	115000	114486730	9740	9730	9740	9730	25
550	20230906	114900	114243250	9740	9740	9740	9740	16
551	20230906	114800	114087410	9740	9740	9740	9740	0
552	20230906	114700	114087410	9740	9740	9740	9740	8
553	20230906	114600	114009490	9740	9740	9750	9740	31
554	20230906	114500	113707450	9740	9740	9740	9740	5
555	20230906	114400	113658750	9740	9740	9740	9740	0
556	20230906	114300	113658750	9740	9740	9740	9740	38
557	20230906	114200	113288630	9740	9740	9740	9740	12
558	20230906	114100	113171750	9750	9750	9750	9750	0
559	20230906	114000	113171750	9750	9750	9750	9740	44
560	20230906	113900	112743050	9750	9740	9750	9740	24
561	20230906	113800	112509280	9740	9740	9740	9740	22
562	20230906	113700	112295000	9740	9750	9750	9740	26
563	20230906	113600	112041650	9740	9740	9740	9740	9
564	20230906	113500	111953990	9740	9740	9740	9740	21
565	20230906	113400	111749450	9750	9750	9750	9750	19
566	20230906	113300	111564200	9750	9750	9750	9750	19
567	20230906	113200	111378950	9750	9750	9750	9740	11
568	20230906	113100	111271740	9750	9750	9750	9750	0
569	20230906	113000	111271740	9750	9750	9750	9750	20
570	20230906	112900	111076740	9750	9750	9750	9750	8
571	20230906	112800	110998740	9750	9750	9750	9750	1
572	20230906	112700	110988990	9740	9740	9740	9740	122
573	20230906	112600	109800710	9730	9730	9730	9730	1
574	20230906	112500	109790980	9740	9740	9740	9740	8
575	20230906	112400	109713060	9740	9750	9750	9740	76
576	20230906	112300	108972510	9750	9750	9750	9750	26
577	20230906	112200	108719010	9750	9750	9750	9750	13
578	20230906	112100	108592260	9750	9750	9750	9750	8
579	20230906	112000	108514260	9750	9750	9750	9750	19
580	20230906	111900	108329010	9750	9750	9750	9750	5
581	20230906	111800	108280260	9750	9750	9750	9750	0
582	20230906	111700	108280260	9750	9750	9750	9750	35
583	20230906	111600	107939010	9750	9750	9750	9750	8
584	20230906	111500	107861010	9750	9750	9750	9750	0
585	20230906	111400	107861010	9750	9750	9750	9750	12
586	20230906	111300	107744010	9750	9750	9750	9750	0
587	20230906	111200	107744010	9750	9750	9750	9750	11
588	20230906	111100	107636760	9720	9750	9750	9720	160
589	20230906	111000	106077530	9750	9750	9750	9750	24
590	20230906	110900	105843530	9750	9750	9750	9750	12
591	20230906	110800	105726530	9750	9750	9750	9750	8
592	20230906	110700	105648530	9750	9750	9750	9750	9
593	20230906	110600	105560780	9750	9750	9750	9750	11
594	20230906	110500	105453530	9750	9740	9750	9740	23
595	20230906	110400	105229500	9750	9750	9750	9750	12
596	20230906	110300	105112500	9750	9750	9750	9750	8
597	20230906	110200	105034500	9750	9750	9750	9750	0
598	20230906	110100	105034500	9750	9750	9750	9750	6
599	20230906	110000	104976000	9700	9700	9700	9700	0
600	20230906	105900	104976000	9700	9740	9750	9700	192
601	20230906	105800	103112050	9750	9750	9750	9750	21
602	20230906	105700	102907300	9750	9750	9750	9750	19
603	20230906	105600	102722050	9750	9750	9750	9750	0
604	20230906	105500	102722050	9750	9750	9750	9750	9
605	20230906	105400	102634300	9750	9750	9750	9750	19
606	20230906	105300	102449050	9750	9750	9750	9750	16
607	20230906	105200	102293050	9740	9740	9740	9740	0
608	20230906	105100	102293050	9740	9740	9740	9740	31
609	20230906	105000	101991110	9740	9740	9740	9740	6
610	20230906	104900	101932670	9740	9740	9740	9740	14
611	20230906	104800	101796310	9740	9730	9740	9730	44
612	20230906	104700	101367950	9730	9740	9740	9730	242
613	20230906	104600	99013190	9740	9730	9740	9730	9
614	20230906	104500	98925540	9730	9730	9740	9730	30
615	20230906	104400	98633390	9730	9730	9730	9730	5
616	20230906	104300	98584740	9730	9730	9730	9730	1
617	20230906	104200	98575010	9740	9740	9740	9740	8
618	20230906	104100	98497090	9720	9720	9720	9720	11
619	20230906	104000	98390170	9710	9720	9720	9710	14
620	20230906	103900	98254170	9720	9720	9720	9720	0
621	20230906	103800	98254170	9720	9720	9730	9720	50
622	20230906	103700	97767860	9730	9730	9730	9730	21
623	20230906	103600	97563530	9730	9730	9730	9730	0
624	20230906	103500	97563530	9730	9720	9730	9720	9
625	20230906	103400	97476010	9700	9700	9700	9700	0
626	20230906	103300	97476010	9700	9700	9700	9700	2
627	20230906	103200	97456610	9700	9700	9700	9700	21
628	20230906	103100	97252910	9700	9660	9700	9660	5
629	20230906	103000	97204450	9700	9700	9700	9700	20
630	20230906	102900	97010450	9700	9700	9700	9700	1
631	20230906	102800	97000750	9700	9700	9700	9700	1
632	20230906	102700	96991050	9550	9720	9730	9550	297
633	20230906	102600	94142580	9730	9730	9730	9730	4
634	20230906	102500	94103660	9730	9740	9740	9730	38
635	20230906	102400	93733610	9740	9730	9740	9730	16
636	20230906	102300	93577850	9750	9750	9750	9750	0
637	20230906	102200	93577850	9750	9740	9750	9740	24
638	20230906	102100	93344040	9740	9740	9740	9740	78
639	20230906	102000	92584320	9730	9740	9740	9730	51
640	20230906	101900	92087830	9740	9740	9740	9740	10
641	20230906	101800	91990430	9740	9740	9740	9740	5
642	20230906	101700	91941730	9710	9710	9710	9710	0
643	20230906	101600	91941730	9710	9710	9710	9710	1
644	20230906	101500	91932020	9710	9710	9710	9710	0
645	20230906	101400	91932020	9710	9710	9710	9710	5
646	20230906	101300	91883470	9640	9740	9740	9640	103
647	20230906	101200	90890160	9740	9750	9750	9740	42
648	20230906	101100	90480670	9740	9740	9740	9740	6
649	20230906	101000	90422230	9740	9740	9740	9740	0
650	20230906	100900	90422230	9740	9670	9740	9670	935
651	20230906	100800	81359910	9670	9660	9670	9660	592
652	20230906	100700	75636610	9660	9660	9670	9660	206
653	20230906	100600	73645650	9650	9630	9650	9630	1107
654	20230906	100500	62981000	9620	9620	9630	9620	41
655	20230906	100400	62586390	9620	9630	9630	9620	14
656	20230906	100300	62451580	9630	9630	9630	9630	9
657	20230906	100200	62364910	9630	9630	9630	9630	11
658	20230906	100100	62258980	9630	9630	9630	9630	4
659	20230906	100000	62220460	9630	9630	9630	9630	30
660	20230906	095900	61931560	9630	9630	9630	9630	0
661	20230906	095800	61931560	9630	9630	9630	9630	10
662	20230906	095700	61835260	9630	9630	9630	9630	0
663	20230906	095600	61835260	9630	9620	9630	9560	116
664	20230906	095500	60723230	9630	9630	9630	9630	0
665	20230906	095400	60723230	9630	9630	9630	9630	8
666	20230906	095300	60646190	9630	9630	9630	9630	14
667	20230906	095200	60511370	9630	9630	9630	9630	728
668	20230906	095100	53500730	9630	9630	9630	9630	0
669	20230906	095000	53500730	9630	9630	9630	9630	8
670	20230906	094900	53423690	9630	9620	9630	9620	38
671	20230906	094800	53057840	9630	9630	9630	9630	5
672	20230906	094700	53009690	9630	9630	9630	9630	23
673	20230906	094600	52788200	9640	9640	9640	9640	23
674	20230906	094500	52566480	9640	9640	9640	9640	9
675	20230906	094400	52479720	9640	9640	9640	9640	0
676	20230906	094300	52479720	9640	9640	9640	9640	36
677	20230906	094200	52132680	9640	9640	9640	9640	0
678	20230906	094100	52132680	9640	9640	9640	9640	7
679	20230906	094000	52065200	9640	9640	9640	9640	0
680	20230906	093900	52065200	9640	9640	9640	9640	7
681	20230906	093800	51997720	9640	9640	9640	9640	0
682	20230906	093700	51997720	9640	9640	9640	9580	25
683	20230906	093600	51757570	9640	9640	9640	9640	18
684	20230906	093500	51584050	9640	9640	9640	9640	19
685	20230906	093400	51400890	9640	9640	9640	9640	0
686	20230906	093300	51400890	9640	9640	9640	9640	22
687	20230906	093200	51188810	9640	9640	9640	9640	8
688	20230906	093100	51111690	9640	9630	9640	9630	14
689	20230906	093000	50976740	9630	9640	9640	9630	11
690	20230906	092900	50870730	9580	9580	9580	9580	51
691	20230906	092800	50382150	9640	9640	9640	9640	25
692	20230906	092700	50141150	9650	9650	9650	9650	22
693	20230906	092600	49928850	9650	9640	9650	9640	13
694	20230906	092500	49803410	9660	9640	9660	9640	21
695	20230906	092400	49600750	9640	9630	9640	9580	24
696	20230906	092300	49369600	9600	9580	9600	9580	1779
697	20230906	092200	32299570	9570	9580	9580	9570	14
698	20230906	092100	32165550	9580	9580	9580	9580	0
699	20230906	092000	32165550	9580	9570	9580	9570	22
700	20230906	091900	31954910	9580	9580	9580	9580	62
701	20230906	091800	31360950	9580	9560	9580	9560	31
702	20230906	091700	31064250	9570	9550	9570	9550	7
703	20230906	091600	30997340	9550	9550	9550	9550	13
704	20230906	091500	30873190	9550	9540	9550	9540	83
705	20230906	091400	30080870	9530	9540	9540	9530	184
706	20230906	091300	28325520	9540	9540	9540	9540	4
707	20230906	091200	28287360	9500	9500	9500	9500	0
708	20230906	091100	28287360	9500	9500	9500	9500	16
709	20230906	091000	28135360	9500	9500	9500	9500	13
710	20230906	090900	28011860	9500	9530	9530	9500	83
711	20230906	090800	27223210	9530	9530	9530	9460	9
712	20230906	090700	27137510	9530	9530	9530	9530	22
713	20230906	090600	26927850	9520	9520	9520	9520	16
714	20230906	090500	26775530	9510	9510	9510	9510	1
715	20230906	090400	26766020	9510	9450	9510	9450	51
716	20230906	090300	26284010	9530	9530	9530	9530	1
717	20230906	090200	26274480	9540	9540	9540	9540	0
718	20230906	090100	26274480	9540	9540	9540	9540	0
719	20230906	090000	26274480	9540	9640	9640	9380	2750