KissMeData/439250/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	205400	56492690	9810	9810	9810	9810	2
3	20230911	205300	56492690	9810	9810	9810	9810	0
4	20230911	205200	56492690	9810	9810	9810	9810	0
5	20230911	205100	56492690	9810	9810	9810	9810	0
6	20230911	205000	56492690	9810	9810	9810	9810	0
7	20230911	204900	56492690	9810	9810	9810	9810	0
8	20230911	204800	56492690	9810	9810	9810	9810	0
9	20230911	204700	56492690	9810	9810	9810	9810	0
10	20230911	204600	56492690	9810	9810	9810	9810	0
11	20230911	204500	56492690	9810	9810	9810	9810	0
12	20230911	204400	56492690	9810	9810	9810	9810	0
13	20230911	204300	56492690	9810	9810	9810	9810	0
14	20230911	204200	56492690	9810	9810	9810	9810	0
15	20230911	204100	56492690	9810	9810	9810	9810	0
16	20230911	204000	56492690	9810	9810	9810	9810	0
17	20230911	203900	56492690	9810	9810	9810	9810	0
18	20230911	203800	56492690	9810	9810	9810	9810	0
19	20230911	203700	56492690	9810	9810	9810	9810	0
20	20230911	203600	56492690	9810	9810	9810	9810	0
21	20230911	203500	56492690	9810	9810	9810	9810	0
22	20230911	203400	56492690	9810	9810	9810	9810	0
23	20230911	203300	56492690	9810	9810	9810	9810	0
24	20230911	203200	56492690	9810	9810	9810	9810	0
25	20230911	203100	56492690	9810	9810	9810	9810	0
26	20230911	203000	56492690	9810	9810	9810	9810	0
27	20230911	202900	56492690	9810	9810	9810	9810	0
28	20230911	202800	56492690	9810	9810	9810	9810	0
29	20230911	202700	56492690	9810	9810	9810	9810	0
30	20230911	202600	56492690	9810	9810	9810	9810	0
31	20230911	202500	56492690	9810	9810	9810	9810	0
32	20230911	202400	56492690	9810	9810	9810	9810	2
33	20230911	202300	56492690	9810	9810	9810	9810	0
34	20230911	202200	56492690	9810	9810	9810	9810	0
35	20230911	202100	56492690	9810	9810	9810	9810	0
36	20230911	202000	56492690	9810	9810	9810	9810	0
37	20230911	201900	56492690	9810	9810	9810	9810	0
38	20230911	201800	56492690	9810	9810	9810	9810	0
39	20230911	201700	56492690	9810	9810	9810	9810	0
40	20230911	201600	56492690	9810	9810	9810	9810	0
41	20230911	201500	56492690	9810	9810	9810	9810	0
42	20230911	201400	56492690	9810	9810	9810	9810	0
43	20230911	201300	56492690	9810	9810	9810	9810	0
44	20230911	201200	56492690	9810	9810	9810	9810	0
45	20230911	201100	56492690	9810	9810	9810	9810	0
46	20230911	201000	56492690	9810	9810	9810	9810	0
47	20230911	200900	56492690	9810	9810	9810	9810	0
48	20230911	200800	56492690	9810	9810	9810	9810	0
49	20230911	200700	56492690	9810	9810	9810	9810	0
50	20230911	200600	56492690	9810	9810	9810	9810	0
51	20230911	200500	56492690	9810	9810	9810	9810	0
52	20230911	200400	56492690	9810	9810	9810	9810	0
53	20230911	200300	56492690	9810	9810	9810	9810	0
54	20230911	200200	56492690	9810	9810	9810	9810	0
55	20230911	200100	56492690	9810	9810	9810	9810	0
56	20230911	200000	56492690	9810	9810	9810	9810	0
57	20230911	195900	56492690	9810	9810	9810	9810	0
58	20230911	195800	56492690	9810	9810	9810	9810	0
59	20230911	195700	56492690	9810	9810	9810	9810	0
60	20230911	195600	56492690	9810	9810	9810	9810	0
61	20230911	195500	56492690	9810	9810	9810	9810	0
62	20230911	195400	56492690	9810	9810	9810	9810	2
63	20230911	195300	56492690	9810	9810	9810	9810	0
64	20230911	195200	56492690	9810	9810	9810	9810	0
65	20230911	195100	56492690	9810	9810	9810	9810	0
66	20230911	195000	56492690	9810	9810	9810	9810	0
67	20230911	194900	56492690	9810	9810	9810	9810	0
68	20230911	194800	56492690	9810	9810	9810	9810	0
69	20230911	194700	56492690	9810	9810	9810	9810	0
70	20230911	194600	56492690	9810	9810	9810	9810	0
71	20230911	194500	56492690	9810	9810	9810	9810	0
72	20230911	194400	56492690	9810	9810	9810	9810	0
73	20230911	194300	56492690	9810	9810	9810	9810	0
74	20230911	194200	56492690	9810	9810	9810	9810	0
75	20230911	194100	56492690	9810	9810	9810	9810	0
76	20230911	194000	56492690	9810	9810	9810	9810	0
77	20230911	193900	56492690	9810	9810	9810	9810	0
78	20230911	193800	56492690	9810	9810	9810	9810	0
79	20230911	193700	56492690	9810	9810	9810	9810	0
80	20230911	193600	56492690	9810	9810	9810	9810	0
81	20230911	193500	56492690	9810	9810	9810	9810	0
82	20230911	193400	56492690	9810	9810	9810	9810	0
83	20230911	193300	56492690	9810	9810	9810	9810	0
84	20230911	193200	56492690	9810	9810	9810	9810	0
85	20230911	193100	56492690	9810	9810	9810	9810	0
86	20230911	193000	56492690	9810	9810	9810	9810	0
87	20230911	192900	56492690	9810	9810	9810	9810	0
88	20230911	192800	56492690	9810	9810	9810	9810	0
89	20230911	192700	56492690	9810	9810	9810	9810	0
90	20230911	192600	56492690	9810	9810	9810	9810	0
91	20230911	192500	56492690	9810	9810	9810	9810	0
92	20230911	192400	56492690	9810	9810	9810	9810	2
93	20230911	192300	56492690	9810	9810	9810	9810	0
94	20230911	192200	56492690	9810	9810	9810	9810	0
95	20230911	192100	56492690	9810	9810	9810	9810	0
96	20230911	192000	56492690	9810	9810	9810	9810	0
97	20230911	191900	56492690	9810	9810	9810	9810	0
98	20230911	191800	56492690	9810	9810	9810	9810	0
99	20230911	191700	56492690	9810	9810	9810	9810	0
100	20230911	191600	56492690	9810	9810	9810	9810	0
101	20230911	191500	56492690	9810	9810	9810	9810	0
102	20230911	191400	56492690	9810	9810	9810	9810	0
103	20230911	191300	56492690	9810	9810	9810	9810	0
104	20230911	191200	56492690	9810	9810	9810	9810	0
105	20230911	191100	56492690	9810	9810	9810	9810	0
106	20230911	191000	56492690	9810	9810	9810	9810	0
107	20230911	190900	56492690	9810	9810	9810	9810	0
108	20230911	190800	56492690	9810	9810	9810	9810	0
109	20230911	190700	56492690	9810	9810	9810	9810	0
110	20230911	190600	56492690	9810	9810	9810	9810	0
111	20230911	190500	56492690	9810	9810	9810	9810	0
112	20230911	190400	56492690	9810	9810	9810	9810	0
113	20230911	190300	56492690	9810	9810	9810	9810	0
114	20230911	190200	56492690	9810	9810	9810	9810	0
115	20230911	190100	56492690	9810	9810	9810	9810	0
116	20230911	190000	56492690	9810	9810	9810	9810	0
117	20230911	185900	56492690	9810	9810	9810	9810	0
118	20230911	185800	56492690	9810	9810	9810	9810	0
119	20230911	185700	56492690	9810	9810	9810	9810	0
120	20230911	185600	56492690	9810	9810	9810	9810	0
121	20230911	185500	56492690	9810	9810	9810	9810	0
122	20230911	185400	56492690	9810	9810	9810	9810	2
123	20230911	185300	56492690	9810	9810	9810	9810	0
124	20230911	185200	56492690	9810	9810	9810	9810	0
125	20230911	185100	56492690	9810	9810	9810	9810	0
126	20230911	185000	56492690	9810	9810	9810	9810	0
127	20230911	184900	56492690	9810	9810	9810	9810	0
128	20230911	184800	56492690	9810	9810	9810	9810	0
129	20230911	184700	56492690	9810	9810	9810	9810	0
130	20230911	184600	56492690	9810	9810	9810	9810	0
131	20230911	184500	56492690	9810	9810	9810	9810	0
132	20230911	184400	56492690	9810	9810	9810	9810	0
133	20230911	184300	56492690	9810	9810	9810	9810	0
134	20230911	184200	56492690	9810	9810	9810	9810	0
135	20230911	184100	56492690	9810	9810	9810	9810	0
136	20230911	184000	56492690	9810	9810	9810	9810	0
137	20230911	183900	56492690	9810	9810	9810	9810	0
138	20230911	183800	56492690	9810	9810	9810	9810	0
139	20230911	183700	56492690	9810	9810	9810	9810	0
140	20230911	183600	56492690	9810	9810	9810	9810	0
141	20230911	183500	56492690	9810	9810	9810	9810	0
142	20230911	183400	56492690	9810	9810	9810	9810	0
143	20230911	183300	56492690	9810	9810	9810	9810	0
144	20230911	183200	56492690	9810	9810	9810	9810	0
145	20230911	183100	56492690	9810	9810	9810	9810	0
146	20230911	183000	56492690	9810	9810	9810	9810	0
147	20230911	182900	56492690	9810	9810	9810	9810	0
148	20230911	182800	56492690	9810	9810	9810	9810	0
149	20230911	182700	56492690	9810	9810	9810	9810	0
150	20230911	182600	56492690	9810	9810	9810	9810	0
151	20230911	182500	56492690	9810	9810	9810	9810	0
152	20230911	182400	56492690	9810	9810	9810	9810	2
153	20230911	182300	56492690	9810	9810	9810	9810	0
154	20230911	182200	56492690	9810	9810	9810	9810	0
155	20230911	182100	56492690	9810	9810	9810	9810	0
156	20230911	182000	56492690	9810	9810	9810	9810	0
157	20230911	181900	56492690	9810	9810	9810	9810	0
158	20230911	181800	56492690	9810	9810	9810	9810	0
159	20230911	181700	56492690	9810	9810	9810	9810	0
160	20230911	181600	56492690	9810	9810	9810	9810	0
161	20230911	181500	56492690	9810	9810	9810	9810	0
162	20230911	181400	56492690	9810	9810	9810	9810	0
163	20230911	181300	56492690	9810	9810	9810	9810	0
164	20230911	181200	56492690	9810	9810	9810	9810	0
165	20230911	181100	56492690	9810	9810	9810	9810	0
166	20230911	181000	56492690	9810	9810	9810	9810	0
167	20230911	180900	56492690	9810	9810	9810	9810	0
168	20230911	180800	56492690	9810	9810	9810	9810	0
169	20230911	180700	56492690	9810	9810	9810	9810	0
170	20230911	180600	56492690	9810	9810	9810	9810	0
171	20230911	180500	56492690	9810	9810	9810	9810	0
172	20230911	180400	56492690	9810	9810	9810	9810	0
173	20230911	180300	56492690	9810	9810	9810	9810	0
174	20230911	180200	56492690	9810	9810	9810	9810	0
175	20230911	180100	56492690	9810	9810	9810	9810	0
176	20230911	180000	56492690	9810	9810	9810	9810	0
177	20230911	175900	56492690	9810	9810	9810	9810	0
178	20230911	175800	56492690	9810	9810	9810	9810	0
179	20230911	175700	56492690	9810	9810	9810	9810	0
180	20230911	175600	56492690	9810	9810	9810	9810	0
181	20230911	175500	56492690	9810	9810	9810	9810	0
182	20230911	175400	56492690	9810	9810	9810	9810	2
183	20230911	175300	56492690	9810	9810	9810	9810	0
184	20230911	175200	56492690	9810	9810	9810	9810	0
185	20230911	175100	56492690	9810	9810	9810	9810	0
186	20230911	175000	56492690	9810	9810	9810	9810	0
187	20230911	174900	56492690	9810	9810	9810	9810	0
188	20230911	174800	56492690	9810	9810	9810	9810	0
189	20230911	174700	56492690	9810	9810	9810	9810	0
190	20230911	174600	56492690	9810	9810	9810	9810	0
191	20230911	174500	56492690	9810	9810	9810	9810	0
192	20230911	174400	56492690	9810	9810	9810	9810	0
193	20230911	174300	56492690	9810	9810	9810	9810	0
194	20230911	174200	56492690	9810	9810	9810	9810	0
195	20230911	174100	56492690	9810	9810	9810	9810	0
196	20230911	174000	56492690	9810	9810	9810	9810	0
197	20230911	173900	56492690	9810	9810	9810	9810	0
198	20230911	173800	56492690	9810	9810	9810	9810	0
199	20230911	173700	56492690	9810	9810	9810	9810	0
200	20230911	173600	56492690	9810	9810	9810	9810	0
201	20230911	173500	56492690	9810	9810	9810	9810	0
202	20230911	173400	56492690	9810	9810	9810	9810	0
203	20230911	173300	56492690	9810	9810	9810	9810	0
204	20230911	173200	56492690	9810	9810	9810	9810	0
205	20230911	173100	56492690	9810	9810	9810	9810	0
206	20230911	173000	56492690	9810	9810	9810	9810	0
207	20230911	172900	56492690	9810	9810	9810	9810	0
208	20230911	172800	56492690	9810	9810	9810	9810	0
209	20230911	172700	56492690	9810	9810	9810	9810	0
210	20230911	172600	56492690	9810	9810	9810	9810	0
211	20230911	172500	56492690	9810	9810	9810	9810	0
212	20230911	172400	56492690	9810	9810	9810	9810	2
213	20230911	172300	56492690	9810	9810	9810	9810	0
214	20230911	172200	56492690	9810	9810	9810	9810	0
215	20230911	172100	56492690	9810	9810	9810	9810	0
216	20230911	172000	56492690	9810	9810	9810	9810	0
217	20230911	171900	56492690	9810	9810	9810	9810	0
218	20230911	171800	56492690	9810	9810	9810	9810	0
219	20230911	171700	56492690	9810	9810	9810	9810	0
220	20230911	171600	56492690	9810	9810	9810	9810	0
221	20230911	171500	56492690	9810	9810	9810	9810	0
222	20230911	171400	56492690	9810	9810	9810	9810	0
223	20230911	171300	56492690	9810	9810	9810	9810	0
224	20230911	171200	56492690	9810	9810	9810	9810	0
225	20230911	171100	56492690	9810	9810	9810	9810	0
226	20230911	171000	56492690	9810	9810	9810	9810	0
227	20230911	170900	56492690	9810	9810	9810	9810	0
228	20230911	170800	56492690	9810	9810	9810	9810	0
229	20230911	170700	56492690	9810	9810	9810	9810	0
230	20230911	170600	56492690	9810	9810	9810	9810	0
231	20230911	170500	56492690	9810	9810	9810	9810	0
232	20230911	170400	56492690	9810	9810	9810	9810	0
233	20230911	170300	56492690	9810	9810	9810	9810	0
234	20230911	170200	56492690	9810	9810	9810	9810	0
235	20230911	170100	56492690	9810	9810	9810	9810	0
236	20230911	170000	56492690	9810	9810	9810	9810	0
237	20230911	165900	56492690	9810	9810	9810	9810	0
238	20230911	165800	56492690	9810	9810	9810	9810	0
239	20230911	165700	56492690	9810	9810	9810	9810	0
240	20230911	165600	56492690	9810	9810	9810	9810	0
241	20230911	165500	56492690	9810	9810	9810	9810	0
242	20230911	165400	56492690	9810	9810	9810	9810	2
243	20230911	165300	56492690	9810	9810	9810	9810	0
244	20230911	165200	56492690	9810	9810	9810	9810	0
245	20230911	165100	56492690	9810	9810	9810	9810	0
246	20230911	165000	56492690	9810	9810	9810	9810	0
247	20230911	164900	56492690	9810	9810	9810	9810	0
248	20230911	164800	56492690	9810	9810	9810	9810	0
249	20230911	164700	56492690	9810	9810	9810	9810	0
250	20230911	164600	56492690	9810	9810	9810	9810	0
251	20230911	164500	56492690	9810	9810	9810	9810	0
252	20230911	164400	56492690	9810	9810	9810	9810	0
253	20230911	164300	56492690	9810	9810	9810	9810	0
254	20230911	164200	56492690	9810	9810	9810	9810	0
255	20230911	164100	56492690	9810	9810	9810	9810	0
256	20230911	164000	56492690	9810	9810	9810	9810	0
257	20230911	163900	56492690	9810	9810	9810	9810	0
258	20230911	163800	56492690	9810	9810	9810	9810	0
259	20230911	163700	56492690	9810	9810	9810	9810	0
260	20230911	163600	56492690	9810	9810	9810	9810	0
261	20230911	163500	56492690	9810	9810	9810	9810	0
262	20230911	163400	56492690	9810	9810	9810	9810	0
263	20230911	163300	56492690	9810	9810	9810	9810	0
264	20230911	163200	56492690	9810	9810	9810	9810	0
265	20230911	163100	56492690	9810	9810	9810	9810	0
266	20230911	163000	56492690	9810	9810	9810	9810	0
267	20230911	162900	56492690	9810	9810	9810	9810	0
268	20230911	162800	56492690	9810	9810	9810	9810	0
269	20230911	162700	56492690	9810	9810	9810	9810	0
270	20230911	162600	56492690	9810	9810	9810	9810	0
271	20230911	162500	56492690	9810	9810	9810	9810	0
272	20230911	162400	56492690	9810	9810	9810	9810	2
273	20230911	162300	56492690	9810	9810	9810	9810	0
274	20230911	162200	56492690	9810	9810	9810	9810	0
275	20230911	162100	56492690	9810	9810	9810	9810	0
276	20230911	162000	56492690	9810	9810	9810	9810	0
277	20230911	161900	56492690	9810	9810	9810	9810	0
278	20230911	161800	56492690	9810	9810	9810	9810	0
279	20230911	161700	56492690	9810	9810	9810	9810	0
280	20230911	161600	56492690	9810	9810	9810	9810	0
281	20230911	161500	56492690	9810	9810	9810	9810	0
282	20230911	161400	56492690	9810	9810	9810	9810	0
283	20230911	161300	56492690	9810	9810	9810	9810	0
284	20230911	161200	56492690	9810	9810	9810	9810	0
285	20230911	161100	56492690	9810	9810	9810	9810	0
286	20230911	161000	56492690	9810	9810	9810	9810	0
287	20230911	160900	56492690	9810	9810	9810	9810	0
288	20230911	160800	56492690	9810	9810	9810	9810	0
289	20230911	160700	56492690	9810	9810	9810	9810	0
290	20230911	160600	56492690	9810	9810	9810	9810	0
291	20230911	160500	56492690	9810	9810	9810	9810	0
292	20230911	160400	56492690	9810	9810	9810	9810	0
293	20230911	160300	56492690	9810	9810	9810	9810	0
294	20230911	160200	56492690	9810	9810	9810	9810	0
295	20230911	160100	56492690	9810	9810	9810	9810	0
296	20230911	160000	56492690	9810	9810	9810	9810	0
297	20230911	155900	56492690	9810	9810	9810	9810	0
298	20230911	155800	56492690	9810	9810	9810	9810	0
299	20230911	155700	56492690	9810	9810	9810	9810	0
300	20230911	155600	56492690	9810	9810	9810	9810	0
301	20230911	155500	56492690	9810	9810	9810	9810	0
302	20230911	155400	56492690	9810	9810	9810	9810	2
303	20230911	155300	56492690	9810	9810	9810	9810	0
304	20230911	155200	56492690	9810	9810	9810	9810	0
305	20230911	155100	56492690	9810	9810	9810	9810	0
306	20230911	155000	56492690	9810	9810	9810	9810	0
307	20230911	154900	56492690	9810	9810	9810	9810	0
308	20230911	154800	56492690	9810	9810	9810	9810	0
309	20230911	154700	56492690	9810	9810	9810	9810	0
310	20230911	154600	56492690	9810	9810	9810	9810	0
311	20230911	154500	56492690	9810	9810	9810	9810	0
312	20230911	154400	56492690	9810	9810	9810	9810	0
313	20230911	154300	56492690	9810	9810	9810	9810	0
314	20230911	154200	56492690	9810	9810	9810	9810	0
315	20230911	154100	56492690	9810	9810	9810	9810	0
316	20230911	154000	56492690	9810	9810	9810	9810	0
317	20230911	153900	56492690	9810	9810	9810	9810	0
318	20230911	153800	56492690	9810	9810	9810	9810	0
319	20230911	153700	56492690	9810	9810	9810	9810	0
320	20230911	153600	56492690	9810	9810	9810	9810	0
321	20230911	153500	56492690	9810	9810	9810	9810	0
322	20230911	153400	56492690	9810	9810	9810	9810	0
323	20230911	153300	56492690	9810	9810	9810	9810	0
324	20230911	153200	56492690	9810	9810	9810	9810	0
325	20230911	153100	56492690	9810	9810	9810	9810	0
326	20230911	153000	56492690	9810	9810	9810	9810	2
327	20230911	152900	56473070	9810	9810	9810	9810	0
328	20230911	152800	56473070	9810	9810	9810	9810	0
329	20230911	152700	56473070	9810	9810	9810	9810	0
330	20230911	152600	56473070	9810	9810	9810	9810	0
331	20230911	152500	56473070	9810	9810	9810	9810	0
332	20230911	152400	56473070	9810	9810	9810	9810	0
333	20230911	152300	56473070	9810	9810	9810	9810	0
334	20230911	152200	56473070	9810	9810	9810	9810	0
335	20230911	152100	56473070	9810	9810	9810	9810	0
336	20230911	152000	56473070	9810	9810	9810	9810	0
337	20230911	151900	56473070	9810	9810	9810	9810	0
338	20230911	151800	56473070	9810	9810	9810	9810	0
339	20230911	151700	56473070	9810	9810	9810	9810	0
340	20230911	151600	56473070	9810	9810	9810	9810	0
341	20230911	151500	56473070	9810	9810	9810	9810	0
342	20230911	151400	56473070	9810	9810	9810	9810	0
343	20230911	151300	56473070	9810	9810	9810	9810	0
344	20230911	151200	56473070	9810	9810	9810	9810	0
345	20230911	151100	56473070	9810	9810	9810	9810	0
346	20230911	151000	56473070	9810	9810	9810	9810	0
347	20230911	150900	56473070	9810	9810	9810	9810	0
348	20230911	150800	56473070	9810	9810	9810	9810	0
349	20230911	150700	56473070	9810	9810	9810	9810	0
350	20230911	150600	56473070	9810	9810	9810	9810	0
351	20230911	150500	56473070	9810	9810	9810	9810	0
352	20230911	150400	56473070	9810	9810	9810	9810	0
353	20230911	150300	56473070	9810	9810	9810	9810	2
354	20230911	150200	56453450	9800	9800	9800	9800	0
355	20230911	150100	56453450	9800	9800	9800	9800	0
356	20230911	150000	56453450	9800	9800	9800	9800	0
357	20230911	145900	56453450	9800	9800	9800	9800	0
358	20230911	145800	56453450	9800	9800	9800	9800	0
359	20230911	145700	56453450	9800	9800	9800	9800	0
360	20230911	145600	56453450	9800	9800	9800	9800	0
361	20230911	145500	56453450	9800	9800	9800	9800	0
362	20230911	145400	56453450	9800	9800	9800	9800	0
363	20230911	145300	56453450	9800	9800	9800	9800	0
364	20230911	145200	56453450	9800	9800	9800	9800	0
365	20230911	145100	56453450	9800	9800	9800	9800	0
366	20230911	145000	56453450	9800	9800	9800	9800	2
367	20230911	144900	56433850	9800	9800	9800	9800	0
368	20230911	144800	56433850	9800	9800	9800	9800	0
369	20230911	144700	56433850	9800	9800	9800	9800	0
370	20230911	144600	56433850	9800	9800	9800	9800	0
371	20230911	144500	56433850	9800	9800	9800	9800	0
372	20230911	144400	56433850	9800	9800	9800	9800	0
373	20230911	144300	56433850	9800	9800	9800	9800	0
374	20230911	144200	56433850	9800	9800	9800	9800	0
375	20230911	144100	56433850	9800	9800	9800	9800	103
376	20230911	144000	55424450	9800	9800	9800	9800	0
377	20230911	143900	55424450	9800	9800	9800	9800	0
378	20230911	143800	55424450	9800	9800	9800	9800	0
379	20230911	143700	55424450	9800	9800	9800	9800	200
380	20230911	143600	53464450	9800	9800	9800	9800	0
381	20230911	143500	53464450	9800	9800	9800	9800	0
382	20230911	143400	53464450	9800	9800	9800	9800	0
383	20230911	143300	53464450	9800	9800	9800	9800	0
384	20230911	143200	53464450	9800	9800	9800	9800	0
385	20230911	143100	53464450	9800	9800	9800	9800	0
386	20230911	143000	53464450	9800	9800	9800	9800	0
387	20230911	142900	53464450	9800	9800	9800	9800	0
388	20230911	142800	53464450	9800	9800	9800	9800	0
389	20230911	142700	53464450	9800	9800	9800	9800	0
390	20230911	142600	53464450	9800	9800	9800	9800	0
391	20230911	142500	53464450	9800	9800	9800	9800	0
392	20230911	142400	53464450	9800	9800	9800	9800	0
393	20230911	142300	53464450	9800	9800	9800	9800	4
394	20230911	142200	53425250	9800	9800	9800	9800	0
395	20230911	142100	53425250	9800	9800	9800	9800	0
396	20230911	142000	53425250	9800	9800	9800	9800	0
397	20230911	141900	53425250	9800	9800	9800	9800	0
398	20230911	141800	53425250	9800	9800	9800	9800	4
399	20230911	141700	53386050	9810	9810	9810	9810	13
400	20230911	141600	53258520	9810	9810	9810	9810	0
401	20230911	141500	53258520	9810	9810	9810	9810	0
402	20230911	141400	53258520	9810	9810	9810	9810	0
403	20230911	141300	53258520	9810	9810	9810	9810	6
404	20230911	141200	53199660	9800	9800	9800	9800	0
405	20230911	141100	53199660	9800	9800	9800	9800	0
406	20230911	141000	53199660	9800	9800	9800	9800	0
407	20230911	140900	53199660	9800	9800	9800	9800	0
408	20230911	140800	53199660	9800	9800	9800	9800	0
409	20230911	140700	53199660	9800	9800	9800	9800	0
410	20230911	140600	53199660	9800	9800	9800	9800	0
411	20230911	140500	53199660	9800	9800	9800	9800	0
412	20230911	140400	53199660	9800	9800	9800	9800	0
413	20230911	140300	53199660	9800	9800	9800	9800	4
414	20230911	140200	53160460	9800	9800	9800	9800	0
415	20230911	140100	53160460	9800	9800	9800	9800	0
416	20230911	140000	53160460	9800	9800	9800	9800	0
417	20230911	135900	53160460	9800	9800	9800	9800	0
418	20230911	135800	53160460	9800	9800	9800	9800	4
419	20230911	135700	53121260	9810	9810	9810	9810	0
420	20230911	135600	53121260	9810	9810	9810	9810	0
421	20230911	135500	53121260	9810	9810	9810	9810	0
422	20230911	135400	53121260	9810	9810	9810	9810	0
423	20230911	135300	53121260	9810	9810	9810	9810	63
424	20230911	135200	52503230	9800	9800	9800	9800	0
425	20230911	135100	52503230	9800	9800	9800	9800	0
426	20230911	135000	52503230	9800	9800	9800	9800	0
427	20230911	134900	52503230	9800	9800	9800	9800	0
428	20230911	134800	52503230	9800	9800	9800	9800	0
429	20230911	134700	52503230	9800	9800	9800	9800	0
430	20230911	134600	52503230	9800	9800	9800	9800	0
431	20230911	134500	52503230	9800	9800	9800	9800	0
432	20230911	134400	52503230	9800	9800	9800	9800	0
433	20230911	134300	52503230	9800	9800	9800	9800	0
434	20230911	134200	52503230	9800	9800	9800	9800	0
435	20230911	134100	52503230	9800	9800	9800	9800	0
436	20230911	134000	52503230	9800	9800	9800	9800	0
437	20230911	133900	52503230	9800	9800	9800	9800	0
438	20230911	133800	52503230	9800	9800	9800	9800	0
439	20230911	133700	52503230	9800	9800	9800	9800	0
440	20230911	133600	52503230	9800	9800	9800	9800	0
441	20230911	133500	52503230	9800	9800	9800	9800	0
442	20230911	133400	52503230	9800	9800	9800	9800	0
443	20230911	133300	52503230	9800	9800	9800	9800	0
444	20230911	133200	52503230	9800	9800	9800	9800	0
445	20230911	133100	52503230	9800	9800	9800	9800	0
446	20230911	133000	52503230	9800	9800	9800	9800	0
447	20230911	132900	52503230	9800	9800	9800	9800	0
448	20230911	132800	52503230	9800	9800	9800	9800	0
449	20230911	132700	52503230	9800	9800	9800	9800	0
450	20230911	132600	52503230	9800	9800	9800	9800	0
451	20230911	132500	52503230	9800	9800	9800	9800	0
452	20230911	132400	52503230	9800	9800	9800	9800	0
453	20230911	132300	52503230	9800	9800	9800	9800	0
454	20230911	132200	52503230	9800	9800	9800	9800	200
455	20230911	132100	50543230	9800	9800	9800	9800	0
456	20230911	132000	50543230	9800	9800	9800	9800	0
457	20230911	131900	50543230	9800	9800	9800	9800	0
458	20230911	131800	50543230	9800	9800	9800	9800	0
459	20230911	131700	50543230	9800	9800	9800	9800	0
460	20230911	131600	50543230	9800	9800	9800	9800	0
461	20230911	131500	50543230	9800	9800	9800	9800	0
462	20230911	131400	50543230	9800	9800	9800	9800	0
463	20230911	131300	50543230	9800	9800	9800	9800	0
464	20230911	131200	50543230	9800	9800	9800	9800	0
465	20230911	131100	50543230	9800	9800	9800	9800	0
466	20230911	131000	50543230	9800	9800	9800	9800	22
467	20230911	130900	50327630	9800	9800	9800	9800	0
468	20230911	130800	50327630	9800	9800	9800	9800	0
469	20230911	130700	50327630	9800	9800	9800	9800	0
470	20230911	130600	50327630	9800	9800	9800	9800	0
471	20230911	130500	50327630	9800	9800	9800	9800	0
472	20230911	130400	50327630	9800	9800	9800	9800	0
473	20230911	130300	50327630	9800	9800	9800	9800	0
474	20230911	130200	50327630	9800	9800	9800	9800	0
475	20230911	130100	50327630	9800	9800	9800	9800	0
476	20230911	130000	50327630	9800	9800	9800	9800	0
477	20230911	125900	50327630	9800	9800	9800	9800	0
478	20230911	125800	50327630	9800	9800	9800	9800	0
479	20230911	125700	50327630	9800	9800	9800	9800	0
480	20230911	125600	50327630	9800	9800	9800	9800	0
481	20230911	125500	50327630	9800	9800	9800	9800	0
482	20230911	125400	50327630	9800	9800	9800	9800	0
483	20230911	125300	50327630	9800	9800	9800	9800	0
484	20230911	125200	50327630	9800	9800	9800	9800	0
485	20230911	125100	50327630	9800	9800	9800	9800	0
486	20230911	125000	50327630	9800	9800	9800	9800	213
487	20230911	124900	48240230	9800	9800	9800	9800	0
488	20230911	124800	48240230	9800	9800	9800	9800	0
489	20230911	124700	48240230	9800	9800	9800	9800	0
490	20230911	124600	48240230	9800	9800	9800	9800	0
491	20230911	124500	48240230	9800	9800	9800	9800	0
492	20230911	124400	48240230	9800	9800	9800	9800	0
493	20230911	124300	48240230	9800	9800	9800	9800	0
494	20230911	124200	48240230	9800	9800	9800	9800	0
495	20230911	124100	48240230	9800	9800	9800	9800	0
496	20230911	124000	48240230	9800	9800	9800	9800	0
497	20230911	123900	48240230	9800	9800	9800	9800	0
498	20230911	123800	48240230	9800	9800	9800	9800	0
499	20230911	123700	48240230	9800	9800	9800	9800	0
500	20230911	123600	48240230	9800	9800	9800	9800	0
501	20230911	123500	48240230	9800	9800	9800	9800	0
502	20230911	123400	48240230	9800	9800	9800	9800	0
503	20230911	123300	48240230	9800	9800	9800	9800	0
504	20230911	123200	48240230	9800	9800	9800	9800	2000
505	20230911	123100	28640230	9800	9800	9800	9800	0
506	20230911	123000	28640230	9800	9800	9800	9800	0
507	20230911	122900	28640230	9800	9800	9800	9800	500
508	20230911	122800	23740230	9810	9810	9810	9810	0
509	20230911	122700	23740230	9810	9810	9810	9810	0
510	20230911	122600	23740230	9810	9810	9810	9810	0
511	20230911	122500	23740230	9810	9810	9810	9810	0
512	20230911	122400	23740230	9810	9810	9810	9810	3
513	20230911	122300	23710800	9800	9800	9800	9800	0
514	20230911	122200	23710800	9800	9800	9800	9800	0
515	20230911	122100	23710800	9800	9800	9800	9800	0
516	20230911	122000	23710800	9800	9800	9800	9800	0
517	20230911	121900	23710800	9800	9800	9800	9800	0
518	20230911	121800	23710800	9800	9800	9800	9800	0
519	20230911	121700	23710800	9800	9800	9800	9800	0
520	20230911	121600	23710800	9800	9800	9800	9800	0
521	20230911	121500	23710800	9800	9800	9800	9800	0
522	20230911	121400	23710800	9800	9800	9800	9800	0
523	20230911	121300	23710800	9800	9800	9800	9800	200
524	20230911	121200	21750800	9800	9800	9800	9800	0
525	20230911	121100	21750800	9800	9800	9800	9800	0
526	20230911	121000	21750800	9800	9800	9800	9800	0
527	20230911	120900	21750800	9800	9800	9800	9800	0
528	20230911	120800	21750800	9800	9800	9800	9800	0
529	20230911	120700	21750800	9800	9800	9800	9800	0
530	20230911	120600	21750800	9800	9800	9800	9800	0
531	20230911	120500	21750800	9800	9800	9800	9800	0
532	20230911	120400	21750800	9800	9800	9800	9800	0
533	20230911	120300	21750800	9800	9800	9800	9800	0
534	20230911	120200	21750800	9800	9800	9800	9800	0
535	20230911	120100	21750800	9800	9800	9800	9800	320
536	20230911	120000	18614800	9800	9800	9800	9800	0
537	20230911	115900	18614800	9800	9800	9800	9800	500
538	20230911	115800	13714800	9810	9810	9810	9810	0
539	20230911	115700	13714800	9810	9810	9810	9810	0
540	20230911	115600	13714800	9810	9810	9810	9810	0
541	20230911	115500	13714800	9810	9810	9810	9810	0
542	20230911	115400	13714800	9810	9810	9810	9810	0
543	20230911	115300	13714800	9810	9810	9810	9810	0
544	20230911	115200	13714800	9810	9810	9810	9810	0
545	20230911	115100	13714800	9810	9810	9810	9810	0
546	20230911	115000	13714800	9810	9810	9810	9810	0
547	20230911	114900	13714800	9810	9810	9810	9810	0
548	20230911	114800	13714800	9810	9810	9810	9810	0
549	20230911	114700	13714800	9810	9810	9810	9810	0
550	20230911	114600	13714800	9810	9800	9810	9800	16
551	20230911	114500	13557990	9800	9800	9800	9800	0
552	20230911	114400	13557990	9800	9800	9800	9800	0
553	20230911	114300	13557990	9800	9800	9800	9800	0
554	20230911	114200	13557990	9800	9800	9800	9800	0
555	20230911	114100	13557990	9800	9800	9800	9800	0
556	20230911	114000	13557990	9800	9800	9800	9800	60
557	20230911	113900	12969990	9800	9800	9800	9800	0
558	20230911	113800	12969990	9800	9800	9800	9800	0
559	20230911	113700	12969990	9800	9800	9800	9800	0
560	20230911	113600	12969990	9800	9800	9800	9800	0
561	20230911	113500	12969990	9800	9800	9800	9800	0
562	20230911	113400	12969990	9800	9800	9800	9800	0
563	20230911	113300	12969990	9800	9800	9800	9800	0
564	20230911	113200	12969990	9800	9800	9800	9800	0
565	20230911	113100	12969990	9800	9800	9800	9800	0
566	20230911	113000	12969990	9800	9800	9800	9800	0
567	20230911	112900	12969990	9800	9800	9800	9800	0
568	20230911	112800	12969990	9800	9800	9800	9800	0
569	20230911	112700	12969990	9800	9800	9800	9800	0
570	20230911	112600	12969990	9800	9800	9800	9800	0
571	20230911	112500	12969990	9800	9800	9800	9800	0
572	20230911	112400	12969990	9800	9800	9800	9800	0
573	20230911	112300	12969990	9800	9800	9800	9800	10
574	20230911	112200	12871990	9800	9800	9800	9800	0
575	20230911	112100	12871990	9800	9800	9800	9800	0
576	20230911	112000	12871990	9800	9800	9800	9800	0
577	20230911	111900	12871990	9800	9800	9800	9800	0
578	20230911	111800	12871990	9800	9800	9800	9800	0
579	20230911	111700	12871990	9800	9800	9800	9800	0
580	20230911	111600	12871990	9800	9800	9800	9800	0
581	20230911	111500	12871990	9800	9800	9800	9800	0
582	20230911	111400	12871990	9800	9800	9800	9800	0
583	20230911	111300	12871990	9800	9800	9800	9800	0
584	20230911	111200	12871990	9800	9800	9800	9800	5
585	20230911	111100	12822990	9800	9800	9800	9800	0
586	20230911	111000	12822990	9800	9800	9800	9800	1
587	20230911	110900	12813190	9790	9790	9790	9790	0
588	20230911	110800	12813190	9790	9790	9790	9790	0
589	20230911	110700	12813190	9790	9790	9790	9790	0
590	20230911	110600	12813190	9790	9790	9790	9790	0
591	20230911	110500	12813190	9790	9790	9790	9790	0
592	20230911	110400	12813190	9790	9790	9790	9790	0
593	20230911	110300	12813190	9790	9790	9790	9790	0
594	20230911	110200	12813190	9790	9790	9790	9790	0
595	20230911	110100	12813190	9790	9790	9790	9790	0
596	20230911	110000	12813190	9790	9790	9790	9790	386
597	20230911	105900	9034250	9800	9800	9800	9800	14
598	20230911	105800	8897050	9800	9800	9800	9800	90
599	20230911	105700	8015050	9800	9800	9800	9800	0
600	20230911	105600	8015050	9800	9800	9800	9800	0
601	20230911	105500	8015050	9800	9800	9800	9800	1
602	20230911	105400	8005250	9800	9800	9800	9800	4
603	20230911	105300	7966050	9800	9800	9800	9800	0
604	20230911	105200	7966050	9800	9800	9800	9800	0
605	20230911	105100	7966050	9800	9800	9800	9800	0
606	20230911	105000	7966050	9800	9800	9800	9800	0
607	20230911	104900	7966050	9800	9800	9800	9800	0
608	20230911	104800	7966050	9800	9800	9800	9800	4
609	20230911	104700	7926850	9810	9810	9810	9810	0
610	20230911	104600	7926850	9810	9810	9810	9810	0
611	20230911	104500	7926850	9810	9810	9810	9810	0
612	20230911	104400	7926850	9810	9810	9810	9810	0
613	20230911	104300	7926850	9810	9810	9810	9810	0
614	20230911	104200	7926850	9810	9810	9810	9810	0
615	20230911	104100	7926850	9810	9810	9810	9810	1
616	20230911	104000	7917040	9790	9790	9790	9790	0
617	20230911	103900	7917040	9790	9790	9790	9790	0
618	20230911	103800	7917040	9790	9790	9790	9790	0
619	20230911	103700	7917040	9790	9790	9790	9790	0
620	20230911	103600	7917040	9790	9790	9790	9790	0
621	20230911	103500	7917040	9790	9790	9790	9790	0
622	20230911	103400	7917040	9790	9790	9790	9790	0
623	20230911	103300	7917040	9790	9790	9790	9790	0
624	20230911	103200	7917040	9790	9790	9790	9790	0
625	20230911	103100	7917040	9790	9790	9790	9790	0
626	20230911	103000	7917040	9790	9790	9790	9790	0
627	20230911	102900	7917040	9790	9790	9790	9790	0
628	20230911	102800	7917040	9790	9790	9790	9790	0
629	20230911	102700	7917040	9790	9790	9790	9790	43
630	20230911	102600	7496070	9800	9800	9800	9800	0
631	20230911	102500	7496070	9800	9800	9800	9800	0
632	20230911	102400	7496070	9800	9800	9800	9800	5
633	20230911	102300	7447070	9800	9800	9800	9800	0
634	20230911	102200	7447070	9800	9800	9800	9800	3
635	20230911	102100	7417670	9810	9810	9810	9810	0
636	20230911	102000	7417670	9810	9810	9810	9810	0
637	20230911	101900	7417670	9810	9810	9810	9810	0
638	20230911	101800	7417670	9810	9810	9810	9810	0
639	20230911	101700	7417670	9810	9810	9810	9810	0
640	20230911	101600	7417670	9810	9810	9810	9810	0
641	20230911	101500	7417670	9810	9810	9810	9810	0
642	20230911	101400	7417670	9810	9810	9810	9810	0
643	20230911	101300	7417670	9810	9810	9810	9810	0
644	20230911	101200	7417670	9810	9810	9810	9810	0
645	20230911	101100	7417670	9810	9810	9810	9810	0
646	20230911	101000	7417670	9810	9810	9810	9810	0
647	20230911	100900	7417670	9810	9810	9810	9810	0
648	20230911	100800	7417670	9810	9810	9810	9810	100
649	20230911	100700	6436670	9810	9810	9810	9810	0
650	20230911	100600	6436670	9810	9810	9810	9810	0
651	20230911	100500	6436670	9810	9810	9810	9810	0
652	20230911	100400	6436670	9810	9810	9810	9810	0
653	20230911	100300	6436670	9810	9810	9810	9810	0
654	20230911	100200	6436670	9810	9810	9810	9810	0
655	20230911	100100	6436670	9810	9810	9810	9810	4
656	20230911	100000	6397430	9810	9810	9810	9810	0
657	20230911	095900	6397430	9810	9810	9810	9810	0
658	20230911	095800	6397430	9810	9810	9810	9810	0
659	20230911	095700	6397430	9810	9810	9810	9810	0
660	20230911	095600	6397430	9810	9810	9810	9810	0
661	20230911	095500	6397430	9810	9810	9810	9810	0
662	20230911	095400	6397430	9810	9810	9810	9810	0
663	20230911	095300	6397430	9810	9810	9810	9810	0
664	20230911	095200	6397430	9810	9810	9810	9810	0
665	20230911	095100	6397430	9810	9810	9810	9810	0
666	20230911	095000	6397430	9810	9810	9810	9810	0
667	20230911	094900	6397430	9810	9810	9810	9810	0
668	20230911	094800	6397430	9810	9810	9810	9810	0
669	20230911	094700	6397430	9810	9810	9810	9810	0
670	20230911	094600	6397430	9810	9810	9810	9810	0
671	20230911	094500	6397430	9810	9810	9810	9810	0
672	20230911	094400	6397430	9810	9810	9810	9810	0
673	20230911	094300	6397430	9810	9810	9810	9810	0
674	20230911	094200	6397430	9810	9810	9810	9810	0
675	20230911	094100	6397430	9810	9810	9810	9810	0
676	20230911	094000	6397430	9810	9810	9810	9810	0
677	20230911	093900	6397430	9810	9810	9810	9810	0
678	20230911	093800	6397430	9810	9810	9810	9810	2
679	20230911	093700	6377810	9780	9780	9780	9780	124
680	20230911	093600	5165090	9780	9780	9780	9780	276
681	20230911	093500	2465810	9780	9780	9780	9780	0
682	20230911	093400	2465810	9780	9780	9780	9780	0
683	20230911	093300	2465810	9780	9780	9780	9780	0
684	20230911	093200	2465810	9780	9780	9780	9780	0
685	20230911	093100	2465810	9780	9780	9780	9780	0
686	20230911	093000	2465810	9780	9780	9780	9780	0
687	20230911	092900	2465810	9780	9780	9780	9780	0
688	20230911	092800	2465810	9780	9790	9790	9780	100
689	20230911	092700	1487560	9810	9810	9810	9810	5
690	20230911	092600	1438510	9810	9810	9810	9810	5
691	20230911	092500	1389460	9810	9810	9810	9810	0
692	20230911	092400	1389460	9810	9810	9810	9810	5
693	20230911	092300	1340410	9780	9780	9780	9780	0
694	20230911	092200	1340410	9780	9780	9780	9780	0
695	20230911	092100	1340410	9780	9780	9780	9780	0
696	20230911	092000	1340410	9780	9780	9780	9780	54
697	20230911	091900	812290	9780	9780	9780	9780	0
698	20230911	091800	812290	9780	9780	9780	9780	0
699	20230911	091700	812290	9780	9780	9780	9780	0
700	20230911	091600	812290	9780	9780	9780	9780	0
701	20230911	091500	812290	9780	9780	9780	9780	0
702	20230911	091400	812290	9780	9780	9780	9780	0
703	20230911	091300	812290	9780	9780	9780	9780	0
704	20230911	091200	812290	9780	9790	9790	9780	68
705	20230911	091100	147200	9810	9810	9810	9810	0
706	20230911	091000	147200	9810	9810	9810	9810	10
707	20230911	090900	49100	9820	9820	9820	9820	0
708	20230911	090800	49100	9820	9820	9820	9820	0
709	20230911	090700	49100	9820	9820	9820	9820	0
710	20230911	090600	49100	9820	9820	9820	9820	0
711	20230911	090500	49100	9820	9820	9820	9820	0
712	20230911	090400	49100	9820	9820	9820	9820	0
713	20230911	090300	49100	9820	9820	9820	9820	0
714	20230911	090200	49100	9820	9820	9820	9820	0
715	20230911	090100	49100	9820	9820	9820	9820	0
716	20230911	090000	49100	9820	9820	9820	9820	5