KissMeData/439250/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	210200	113554380	9820	9820	9820	9820	2
3	20230907	210100	113554380	9820	9820	9820	9820	0
4	20230907	210000	113554380	9820	9820	9820	9820	0
5	20230907	205900	113554380	9820	9820	9820	9820	0
6	20230907	205800	113554380	9820	9820	9820	9820	0
7	20230907	205700	113554380	9820	9820	9820	9820	0
8	20230907	205600	113554380	9820	9820	9820	9820	0
9	20230907	205500	113554380	9820	9820	9820	9820	0
10	20230907	205400	113554380	9820	9820	9820	9820	0
11	20230907	205300	113554380	9820	9820	9820	9820	0
12	20230907	205200	113554380	9820	9820	9820	9820	0
13	20230907	205100	113554380	9820	9820	9820	9820	0
14	20230907	205000	113554380	9820	9820	9820	9820	0
15	20230907	204900	113554380	9820	9820	9820	9820	0
16	20230907	204800	113554380	9820	9820	9820	9820	0
17	20230907	204700	113554380	9820	9820	9820	9820	0
18	20230907	204600	113554380	9820	9820	9820	9820	0
19	20230907	204500	113554380	9820	9820	9820	9820	0
20	20230907	204400	113554380	9820	9820	9820	9820	0
21	20230907	204300	113554380	9820	9820	9820	9820	0
22	20230907	204200	113554380	9820	9820	9820	9820	0
23	20230907	204100	113554380	9820	9820	9820	9820	0
24	20230907	204000	113554380	9820	9820	9820	9820	0
25	20230907	203900	113554380	9820	9820	9820	9820	0
26	20230907	203800	113554380	9820	9820	9820	9820	0
27	20230907	203700	113554380	9820	9820	9820	9820	0
28	20230907	203600	113554380	9820	9820	9820	9820	0
29	20230907	203500	113554380	9820	9820	9820	9820	0
30	20230907	203400	113554380	9820	9820	9820	9820	0
31	20230907	203300	113554380	9820	9820	9820	9820	0
32	20230907	203200	113554380	9820	9820	9820	9820	2
33	20230907	203100	113554380	9820	9820	9820	9820	0
34	20230907	203000	113554380	9820	9820	9820	9820	0
35	20230907	202900	113554380	9820	9820	9820	9820	0
36	20230907	202800	113554380	9820	9820	9820	9820	0
37	20230907	202700	113554380	9820	9820	9820	9820	0
38	20230907	202600	113554380	9820	9820	9820	9820	0
39	20230907	202500	113554380	9820	9820	9820	9820	0
40	20230907	202400	113554380	9820	9820	9820	9820	0
41	20230907	202300	113554380	9820	9820	9820	9820	0
42	20230907	202200	113554380	9820	9820	9820	9820	0
43	20230907	202100	113554380	9820	9820	9820	9820	0
44	20230907	202000	113554380	9820	9820	9820	9820	0
45	20230907	201900	113554380	9820	9820	9820	9820	0
46	20230907	201800	113554380	9820	9820	9820	9820	0
47	20230907	201700	113554380	9820	9820	9820	9820	0
48	20230907	201600	113554380	9820	9820	9820	9820	0
49	20230907	201500	113554380	9820	9820	9820	9820	0
50	20230907	201400	113554380	9820	9820	9820	9820	0
51	20230907	201300	113554380	9820	9820	9820	9820	0
52	20230907	201200	113554380	9820	9820	9820	9820	0
53	20230907	201100	113554380	9820	9820	9820	9820	0
54	20230907	201000	113554380	9820	9820	9820	9820	0
55	20230907	200900	113554380	9820	9820	9820	9820	0
56	20230907	200800	113554380	9820	9820	9820	9820	0
57	20230907	200700	113554380	9820	9820	9820	9820	0
58	20230907	200600	113554380	9820	9820	9820	9820	0
59	20230907	200500	113554380	9820	9820	9820	9820	0
60	20230907	200400	113554380	9820	9820	9820	9820	0
61	20230907	200300	113554380	9820	9820	9820	9820	0
62	20230907	200200	113554380	9820	9820	9820	9820	2
63	20230907	200100	113554380	9820	9820	9820	9820	0
64	20230907	200000	113554380	9820	9820	9820	9820	0
65	20230907	195900	113554380	9820	9820	9820	9820	0
66	20230907	195800	113554380	9820	9820	9820	9820	0
67	20230907	195700	113554380	9820	9820	9820	9820	0
68	20230907	195600	113554380	9820	9820	9820	9820	0
69	20230907	195500	113554380	9820	9820	9820	9820	0
70	20230907	195400	113554380	9820	9820	9820	9820	0
71	20230907	195300	113554380	9820	9820	9820	9820	0
72	20230907	195200	113554380	9820	9820	9820	9820	0
73	20230907	195100	113554380	9820	9820	9820	9820	0
74	20230907	195000	113554380	9820	9820	9820	9820	0
75	20230907	194900	113554380	9820	9820	9820	9820	0
76	20230907	194800	113554380	9820	9820	9820	9820	0
77	20230907	194700	113554380	9820	9820	9820	9820	0
78	20230907	194600	113554380	9820	9820	9820	9820	0
79	20230907	194500	113554380	9820	9820	9820	9820	0
80	20230907	194400	113554380	9820	9820	9820	9820	0
81	20230907	194300	113554380	9820	9820	9820	9820	0
82	20230907	194200	113554380	9820	9820	9820	9820	0
83	20230907	194100	113554380	9820	9820	9820	9820	0
84	20230907	194000	113554380	9820	9820	9820	9820	0
85	20230907	193900	113554380	9820	9820	9820	9820	0
86	20230907	193800	113554380	9820	9820	9820	9820	0
87	20230907	193700	113554380	9820	9820	9820	9820	0
88	20230907	193600	113554380	9820	9820	9820	9820	0
89	20230907	193500	113554380	9820	9820	9820	9820	0
90	20230907	193400	113554380	9820	9820	9820	9820	0
91	20230907	193300	113554380	9820	9820	9820	9820	0
92	20230907	193200	113554380	9820	9820	9820	9820	2
93	20230907	193100	113554380	9820	9820	9820	9820	0
94	20230907	193000	113554380	9820	9820	9820	9820	0
95	20230907	192900	113554380	9820	9820	9820	9820	0
96	20230907	192800	113554380	9820	9820	9820	9820	0
97	20230907	192700	113554380	9820	9820	9820	9820	0
98	20230907	192600	113554380	9820	9820	9820	9820	0
99	20230907	192500	113554380	9820	9820	9820	9820	0
100	20230907	192400	113554380	9820	9820	9820	9820	0
101	20230907	192300	113554380	9820	9820	9820	9820	0
102	20230907	192200	113554380	9820	9820	9820	9820	0
103	20230907	192100	113554380	9820	9820	9820	9820	0
104	20230907	192000	113554380	9820	9820	9820	9820	0
105	20230907	191900	113554380	9820	9820	9820	9820	0
106	20230907	191800	113554380	9820	9820	9820	9820	0
107	20230907	191700	113554380	9820	9820	9820	9820	0
108	20230907	191600	113554380	9820	9820	9820	9820	0
109	20230907	191500	113554380	9820	9820	9820	9820	0
110	20230907	191400	113554380	9820	9820	9820	9820	0
111	20230907	191300	113554380	9820	9820	9820	9820	0
112	20230907	191200	113554380	9820	9820	9820	9820	0
113	20230907	191100	113554380	9820	9820	9820	9820	0
114	20230907	191000	113554380	9820	9820	9820	9820	0
115	20230907	190900	113554380	9820	9820	9820	9820	0
116	20230907	190800	113554380	9820	9820	9820	9820	0
117	20230907	190700	113554380	9820	9820	9820	9820	0
118	20230907	190600	113554380	9820	9820	9820	9820	0
119	20230907	190500	113554380	9820	9820	9820	9820	0
120	20230907	190400	113554380	9820	9820	9820	9820	0
121	20230907	190300	113554380	9820	9820	9820	9820	0
122	20230907	190200	113554380	9820	9820	9820	9820	2
123	20230907	190100	113554380	9820	9820	9820	9820	0
124	20230907	190000	113554380	9820	9820	9820	9820	0
125	20230907	185900	113554380	9820	9820	9820	9820	0
126	20230907	185800	113554380	9820	9820	9820	9820	0
127	20230907	185700	113554380	9820	9820	9820	9820	0
128	20230907	185600	113554380	9820	9820	9820	9820	0
129	20230907	185500	113554380	9820	9820	9820	9820	0
130	20230907	185400	113554380	9820	9820	9820	9820	0
131	20230907	185300	113554380	9820	9820	9820	9820	0
132	20230907	185200	113554380	9820	9820	9820	9820	0
133	20230907	185100	113554380	9820	9820	9820	9820	0
134	20230907	185000	113554380	9820	9820	9820	9820	0
135	20230907	184900	113554380	9820	9820	9820	9820	0
136	20230907	184800	113554380	9820	9820	9820	9820	0
137	20230907	184700	113554380	9820	9820	9820	9820	0
138	20230907	184600	113554380	9820	9820	9820	9820	0
139	20230907	184500	113554380	9820	9820	9820	9820	0
140	20230907	184400	113554380	9820	9820	9820	9820	0
141	20230907	184300	113554380	9820	9820	9820	9820	0
142	20230907	184200	113554380	9820	9820	9820	9820	0
143	20230907	184100	113554380	9820	9820	9820	9820	0
144	20230907	184000	113554380	9820	9820	9820	9820	0
145	20230907	183900	113554380	9820	9820	9820	9820	0
146	20230907	183800	113554380	9820	9820	9820	9820	0
147	20230907	183700	113554380	9820	9820	9820	9820	0
148	20230907	183600	113554380	9820	9820	9820	9820	0
149	20230907	183500	113554380	9820	9820	9820	9820	0
150	20230907	183400	113554380	9820	9820	9820	9820	0
151	20230907	183300	113554380	9820	9820	9820	9820	0
152	20230907	183200	113554380	9820	9820	9820	9820	2
153	20230907	183100	113554380	9820	9820	9820	9820	0
154	20230907	183000	113554380	9820	9820	9820	9820	0
155	20230907	182900	113554380	9820	9820	9820	9820	0
156	20230907	182800	113554380	9820	9820	9820	9820	0
157	20230907	182700	113554380	9820	9820	9820	9820	0
158	20230907	182600	113554380	9820	9820	9820	9820	0
159	20230907	182500	113554380	9820	9820	9820	9820	0
160	20230907	182400	113554380	9820	9820	9820	9820	0
161	20230907	182300	113554380	9820	9820	9820	9820	0
162	20230907	182200	113554380	9820	9820	9820	9820	0
163	20230907	182100	113554380	9820	9820	9820	9820	0
164	20230907	182000	113554380	9820	9820	9820	9820	0
165	20230907	181900	113554380	9820	9820	9820	9820	0
166	20230907	181800	113554380	9820	9820	9820	9820	0
167	20230907	181700	113554380	9820	9820	9820	9820	0
168	20230907	181600	113554380	9820	9820	9820	9820	0
169	20230907	181500	113554380	9820	9820	9820	9820	0
170	20230907	181400	113554380	9820	9820	9820	9820	0
171	20230907	181300	113554380	9820	9820	9820	9820	0
172	20230907	181200	113554380	9820	9820	9820	9820	0
173	20230907	181100	113554380	9820	9820	9820	9820	0
174	20230907	181000	113554380	9820	9820	9820	9820	0
175	20230907	180900	113554380	9820	9820	9820	9820	0
176	20230907	180800	113554380	9820	9820	9820	9820	0
177	20230907	180700	113554380	9820	9820	9820	9820	0
178	20230907	180600	113554380	9820	9820	9820	9820	0
179	20230907	180500	113554380	9820	9820	9820	9820	0
180	20230907	180400	113554380	9820	9820	9820	9820	0
181	20230907	180300	113554380	9820	9820	9820	9820	0
182	20230907	180200	113554380	9820	9820	9820	9820	2
183	20230907	180100	113554380	9820	9820	9820	9820	0
184	20230907	180000	113554380	9820	9820	9820	9820	0
185	20230907	175900	113554380	9820	9820	9820	9820	0
186	20230907	175800	113554380	9820	9820	9820	9820	0
187	20230907	175700	113554380	9820	9820	9820	9820	0
188	20230907	175600	113554380	9820	9820	9820	9820	0
189	20230907	175500	113554380	9820	9820	9820	9820	0
190	20230907	175400	113554380	9820	9820	9820	9820	0
191	20230907	175300	113554380	9820	9820	9820	9820	0
192	20230907	175200	113554380	9820	9820	9820	9820	0
193	20230907	175100	113554380	9820	9820	9820	9820	0
194	20230907	175000	113554380	9820	9820	9820	9820	0
195	20230907	174900	113554380	9820	9820	9820	9820	0
196	20230907	174800	113554380	9820	9820	9820	9820	0
197	20230907	174700	113554380	9820	9820	9820	9820	0
198	20230907	174600	113554380	9820	9820	9820	9820	0
199	20230907	174500	113554380	9820	9820	9820	9820	0
200	20230907	174400	113554380	9820	9820	9820	9820	0
201	20230907	174300	113554380	9820	9820	9820	9820	0
202	20230907	174200	113554380	9820	9820	9820	9820	0
203	20230907	174100	113554380	9820	9820	9820	9820	0
204	20230907	174000	113554380	9820	9820	9820	9820	0
205	20230907	173900	113554380	9820	9820	9820	9820	0
206	20230907	173800	113554380	9820	9820	9820	9820	0
207	20230907	173700	113554380	9820	9820	9820	9820	0
208	20230907	173600	113554380	9820	9820	9820	9820	0
209	20230907	173500	113554380	9820	9820	9820	9820	0
210	20230907	173400	113554380	9820	9820	9820	9820	0
211	20230907	173300	113554380	9820	9820	9820	9820	0
212	20230907	173200	113554380	9820	9820	9820	9820	2
213	20230907	173100	113554380	9820	9820	9820	9820	0
214	20230907	173000	113554380	9820	9820	9820	9820	0
215	20230907	172900	113554380	9820	9820	9820	9820	0
216	20230907	172800	113554380	9820	9820	9820	9820	0
217	20230907	172700	113554380	9820	9820	9820	9820	0
218	20230907	172600	113554380	9820	9820	9820	9820	0
219	20230907	172500	113554380	9820	9820	9820	9820	0
220	20230907	172400	113554380	9820	9820	9820	9820	0
221	20230907	172300	113554380	9820	9820	9820	9820	0
222	20230907	172200	113554380	9820	9820	9820	9820	0
223	20230907	172100	113554380	9820	9820	9820	9820	0
224	20230907	172000	113554380	9820	9820	9820	9820	0
225	20230907	171900	113554380	9820	9820	9820	9820	0
226	20230907	171800	113554380	9820	9820	9820	9820	0
227	20230907	171700	113554380	9820	9820	9820	9820	0
228	20230907	171600	113554380	9820	9820	9820	9820	0
229	20230907	171500	113554380	9820	9820	9820	9820	0
230	20230907	171400	113554380	9820	9820	9820	9820	0
231	20230907	171300	113554380	9820	9820	9820	9820	0
232	20230907	171200	113554380	9820	9820	9820	9820	0
233	20230907	171100	113554380	9820	9820	9820	9820	0
234	20230907	171000	113554380	9820	9820	9820	9820	0
235	20230907	170900	113554380	9820	9820	9820	9820	0
236	20230907	170800	113554380	9820	9820	9820	9820	0
237	20230907	170700	113554380	9820	9820	9820	9820	0
238	20230907	170600	113554380	9820	9820	9820	9820	0
239	20230907	170500	113554380	9820	9820	9820	9820	0
240	20230907	170400	113554380	9820	9820	9820	9820	0
241	20230907	170300	113554380	9820	9820	9820	9820	0
242	20230907	170200	113554380	9820	9820	9820	9820	2
243	20230907	170100	113554380	9820	9820	9820	9820	0
244	20230907	170000	113554380	9820	9820	9820	9820	0
245	20230907	165900	113554380	9820	9820	9820	9820	0
246	20230907	165800	113554380	9820	9820	9820	9820	0
247	20230907	165700	113554380	9820	9820	9820	9820	0
248	20230907	165600	113554380	9820	9820	9820	9820	0
249	20230907	165500	113554380	9820	9820	9820	9820	0
250	20230907	165400	113554380	9820	9820	9820	9820	0
251	20230907	165300	113554380	9820	9820	9820	9820	0
252	20230907	165200	113554380	9820	9820	9820	9820	0
253	20230907	165100	113554380	9820	9820	9820	9820	0
254	20230907	165000	113554380	9820	9820	9820	9820	0
255	20230907	164900	113554380	9820	9820	9820	9820	0
256	20230907	164800	113554380	9820	9820	9820	9820	0
257	20230907	164700	113554380	9820	9820	9820	9820	0
258	20230907	164600	113554380	9820	9820	9820	9820	0
259	20230907	164500	113554380	9820	9820	9820	9820	0
260	20230907	164400	113554380	9820	9820	9820	9820	0
261	20230907	164300	113554380	9820	9820	9820	9820	0
262	20230907	164200	113554380	9820	9820	9820	9820	0
263	20230907	164100	113554380	9820	9820	9820	9820	0
264	20230907	164000	113554380	9820	9820	9820	9820	0
265	20230907	163900	113554380	9820	9820	9820	9820	0
266	20230907	163800	113554380	9820	9820	9820	9820	0
267	20230907	163700	113554380	9820	9820	9820	9820	0
268	20230907	163600	113554380	9820	9820	9820	9820	0
269	20230907	163500	113554380	9820	9820	9820	9820	0
270	20230907	163400	113554380	9820	9820	9820	9820	0
271	20230907	163300	113554380	9820	9820	9820	9820	0
272	20230907	163200	113554380	9820	9820	9820	9820	2
273	20230907	163100	113554380	9820	9820	9820	9820	0
274	20230907	163000	113554380	9820	9820	9820	9820	0
275	20230907	162900	113554380	9820	9820	9820	9820	0
276	20230907	162800	113554380	9820	9820	9820	9820	0
277	20230907	162700	113554380	9820	9820	9820	9820	0
278	20230907	162600	113554380	9820	9820	9820	9820	0
279	20230907	162500	113554380	9820	9820	9820	9820	0
280	20230907	162400	113554380	9820	9820	9820	9820	0
281	20230907	162300	113554380	9820	9820	9820	9820	0
282	20230907	162200	113554380	9820	9820	9820	9820	0
283	20230907	162100	113554380	9820	9820	9820	9820	0
284	20230907	162000	113554380	9820	9820	9820	9820	0
285	20230907	161900	113554380	9820	9820	9820	9820	0
286	20230907	161800	113554380	9820	9820	9820	9820	0
287	20230907	161700	113554380	9820	9820	9820	9820	0
288	20230907	161600	113554380	9820	9820	9820	9820	0
289	20230907	161500	113554380	9820	9820	9820	9820	0
290	20230907	161400	113554380	9820	9820	9820	9820	0
291	20230907	161300	113554380	9820	9820	9820	9820	0
292	20230907	161200	113554380	9820	9820	9820	9820	0
293	20230907	161100	113554380	9820	9820	9820	9820	0
294	20230907	161000	113554380	9820	9820	9820	9820	0
295	20230907	160900	113554380	9820	9820	9820	9820	0
296	20230907	160800	113554380	9820	9820	9820	9820	0
297	20230907	160700	113554380	9820	9820	9820	9820	0
298	20230907	160600	113554380	9820	9820	9820	9820	0
299	20230907	160500	113554380	9820	9820	9820	9820	0
300	20230907	160400	113554380	9820	9820	9820	9820	0
301	20230907	160300	113554380	9820	9820	9820	9820	0
302	20230907	160200	113554380	9820	9820	9820	9820	2
303	20230907	160100	113554380	9820	9820	9820	9820	0
304	20230907	160000	113554380	9820	9820	9820	9820	0
305	20230907	155900	113554380	9820	9820	9820	9820	0
306	20230907	155800	113554380	9820	9820	9820	9820	0
307	20230907	155700	113554380	9820	9820	9820	9820	0
308	20230907	155600	113554380	9820	9820	9820	9820	0
309	20230907	155500	113554380	9820	9820	9820	9820	0
310	20230907	155400	113554380	9820	9820	9820	9820	0
311	20230907	155300	113554380	9820	9820	9820	9820	0
312	20230907	155200	113554380	9820	9820	9820	9820	0
313	20230907	155100	113554380	9820	9820	9820	9820	0
314	20230907	155000	113554380	9820	9820	9820	9820	0
315	20230907	154900	113554380	9820	9820	9820	9820	0
316	20230907	154800	113554380	9820	9820	9820	9820	0
317	20230907	154700	113554380	9820	9820	9820	9820	0
318	20230907	154600	113554380	9820	9820	9820	9820	0
319	20230907	154500	113554380	9820	9820	9820	9820	0
320	20230907	154400	113554380	9820	9820	9820	9820	0
321	20230907	154300	113554380	9820	9820	9820	9820	0
322	20230907	154200	113554380	9820	9820	9820	9820	0
323	20230907	154100	113554380	9820	9820	9820	9820	0
324	20230907	154000	113554380	9820	9820	9820	9820	0
325	20230907	153900	113554380	9820	9820	9820	9820	0
326	20230907	153800	113554380	9820	9820	9820	9820	0
327	20230907	153700	113554380	9820	9820	9820	9820	0
328	20230907	153600	113554380	9820	9820	9820	9820	0
329	20230907	153500	113554380	9820	9820	9820	9820	0
330	20230907	153400	113554380	9820	9820	9820	9820	0
331	20230907	153300	113554380	9820	9820	9820	9820	0
332	20230907	153200	113554380	9820	9820	9820	9820	2
333	20230907	153100	113554380	9820	9820	9820	9820	0
334	20230907	153000	113554380	9820	9820	9820	9820	2
335	20230907	152900	113534740	9800	9800	9800	9800	0
336	20230907	152800	113534740	9800	9800	9800	9800	0
337	20230907	152700	113534740	9800	9800	9800	9800	0
338	20230907	152600	113534740	9800	9800	9800	9800	0
339	20230907	152500	113534740	9800	9800	9800	9800	0
340	20230907	152400	113534740	9800	9800	9800	9800	0
341	20230907	152300	113534740	9800	9800	9800	9800	0
342	20230907	152200	113534740	9800	9800	9800	9800	0
343	20230907	152100	113534740	9800	9800	9800	9800	0
344	20230907	152000	113534740	9800	9800	9800	9800	0
345	20230907	151900	113534740	9800	9800	9800	9800	21
346	20230907	151800	113328940	9800	9800	9810	9800	36
347	20230907	151700	112976130	9810	9810	9810	9810	1
348	20230907	151600	112966320	9800	9800	9800	9800	41
349	20230907	151500	112564520	9800	9800	9800	9800	14
350	20230907	151400	112427320	9810	9810	9810	9810	1
351	20230907	151300	112417510	9810	9810	9810	9810	43
352	20230907	151200	111995680	9810	9810	9810	9810	86
353	20230907	151100	111152020	9810	9810	9810	9810	22
354	20230907	151000	110936200	9810	9810	9810	9810	422
355	20230907	150900	106796380	9810	9810	9810	9810	14
356	20230907	150800	106659040	9810	9810	9810	9810	21
357	20230907	150700	106453030	9810	9810	9810	9810	22
358	20230907	150600	106237210	9810	9810	9810	9810	36
359	20230907	150500	105884050	9810	9810	9810	9810	0
360	20230907	150400	105884050	9810	9810	9810	9810	22
361	20230907	150300	105668230	9810	9810	9810	9810	35
362	20230907	150200	105324880	9810	9810	9810	9810	24
363	20230907	150100	105089440	9810	9810	9810	9810	0
364	20230907	150000	105089440	9810	9810	9810	9810	36
365	20230907	145900	104736280	9810	9810	9810	9810	44
366	20230907	145800	104304640	9810	9810	9810	9810	21
367	20230907	145700	104098630	9810	9810	9810	9810	14
368	20230907	145600	103961290	9810	9810	9810	9810	21
369	20230907	145500	103755280	9820	9810	9820	9810	59
370	20230907	145400	103176480	9820	9820	9820	9820	0
371	20230907	145300	103176480	9820	9820	9820	9820	0
372	20230907	145200	103176480	9820	9820	9820	9820	0
373	20230907	145100	103176480	9820	9810	9820	9810	87
374	20230907	145000	102323000	9810	9810	9810	9810	22
375	20230907	144900	102107180	9810	9810	9810	9810	5
376	20230907	144800	102058130	9810	9810	9810	9810	35
377	20230907	144700	101714780	9810	9810	9810	9810	22
378	20230907	144600	101498960	9810	9810	9810	9810	22
379	20230907	144500	101283140	9810	9810	9810	9810	14
380	20230907	144400	101145800	9810	9810	9810	9810	22
381	20230907	144300	100929980	9810	9810	9810	9810	21
382	20230907	144200	100723970	9810	9810	9810	9810	36
383	20230907	144100	100370810	9810	9810	9810	9810	0
384	20230907	144000	100370810	9810	9810	9810	9810	132
385	20230907	143900	99075890	9810	9810	9810	9810	36
386	20230907	143800	98722730	9810	9810	9810	9810	21
387	20230907	143700	98516720	9810	9810	9810	9810	0
388	20230907	143600	98516720	9810	9810	9810	9810	411
389	20230907	143500	94484810	9810	9810	9810	9810	26
390	20230907	143400	94229750	9810	9810	9810	9810	35
391	20230907	143300	93886400	9810	9810	9810	9810	0
392	20230907	143200	93886400	9810	9810	9810	9810	21
393	20230907	143100	93680390	9810	9810	9810	9810	36
394	20230907	143000	93327230	9810	9810	9810	9810	27
395	20230907	142900	93062360	9810	9810	9810	9810	0
396	20230907	142800	93062360	9810	9810	9810	9810	66
397	20230907	142700	92414900	9810	9810	9810	9810	21
398	20230907	142600	92208890	9810	9810	9810	9810	22
399	20230907	142500	91993070	9810	9810	9810	9810	14
400	20230907	142400	91855730	9810	9810	9810	9810	22
401	20230907	142300	91639910	9810	9810	9810	9810	22
402	20230907	142200	91424090	9810	9810	9810	9810	35
403	20230907	142100	91080740	9810	9810	9810	9810	0
404	20230907	142000	91080740	9810	9810	9810	9810	122
405	20230907	141900	89883920	9810	9810	9810	9810	36
406	20230907	141800	89530760	9810	9800	9810	9800	196
407	20230907	141700	87608210	9800	9800	9800	9800	0
408	20230907	141600	87608210	9800	9800	9800	9800	104
409	20230907	141500	86589010	9800	9800	9800	9800	22
410	20230907	141400	86373410	9800	9800	9800	9800	1022
411	20230907	141300	76357810	9800	9800	9800	9800	14
412	20230907	141200	76220610	9800	9800	9800	9800	43
413	20230907	141100	75799210	9800	9800	9800	9800	58
414	20230907	141000	75230810	9810	9810	9810	9810	0
415	20230907	140900	75230810	9810	9810	9810	9810	0
416	20230907	140800	75230810	9810	9810	9810	9810	1
417	20230907	140700	75221000	9800	9800	9800	9800	35
418	20230907	140600	74878000	9800	9800	9800	9800	22
419	20230907	140500	74662400	9800	9800	9800	9800	0
420	20230907	140400	74662400	9800	9800	9800	9800	36
421	20230907	140300	74309600	9800	9800	9800	9800	22
422	20230907	140200	74094000	9800	9800	9800	9800	21
423	20230907	140100	73888200	9800	9800	9800	9800	14
424	20230907	140000	73751000	9800	9800	9800	9800	22
425	20230907	135900	73535400	9800	9800	9800	9800	22
426	20230907	135800	73319800	9800	9800	9800	9800	36
427	20230907	135700	72967000	9800	9800	9800	9800	0
428	20230907	135600	72967000	9800	9800	9800	9800	21
429	20230907	135500	72761200	9800	9800	9800	9800	36
430	20230907	135400	72408400	9800	9800	9800	9800	23
431	20230907	135300	72183000	9800	9800	9800	9800	101
432	20230907	135200	71193200	9800	9800	9800	9800	36
433	20230907	135100	70840400	9800	9800	9800	9800	21
434	20230907	135000	70634600	9800	9800	9800	9800	37
435	20230907	134900	70272000	9800	9800	9800	9800	0
436	20230907	134800	70272000	9800	9800	9800	9800	22
437	20230907	134700	70056400	9800	9800	9800	9800	36
438	20230907	134600	69703600	9800	9800	9800	9800	21
439	20230907	134500	69497800	9800	9800	9800	9800	0
440	20230907	134400	69497800	9800	9800	9800	9800	37
441	20230907	134300	69135200	9800	9800	9800	9800	22
442	20230907	134200	68919600	9800	9800	9800	9800	21
443	20230907	134100	68713800	9800	9800	9800	9800	14
444	20230907	134000	68576600	9800	9800	9800	9800	22
445	20230907	133900	68361000	9800	9800	9800	9800	22
446	20230907	133800	68145400	9800	9800	9800	9800	36
447	20230907	133700	67792600	9800	9800	9800	9800	0
448	20230907	133600	67792600	9800	9800	9800	9800	21
449	20230907	133500	67586800	9800	9800	9800	9800	36
450	20230907	133400	67234000	9800	9800	9800	9800	22
451	20230907	133300	67018400	9800	9800	9800	9800	0
452	20230907	133200	67018400	9800	9800	9800	9800	36
453	20230907	133100	66665600	9800	9800	9800	9800	21
454	20230907	133000	66459800	9800	9800	9800	9800	122
455	20230907	132900	65264200	9800	9800	9800	9800	14
456	20230907	132800	65127000	9800	9800	9800	9800	22
457	20230907	132700	64911400	9800	9800	9800	9800	22
458	20230907	132600	64695800	9800	9800	9800	9800	35
459	20230907	132500	64352800	9800	9800	9800	9800	550
460	20230907	132400	58962800	9800	9800	9800	9800	22
461	20230907	132300	58747200	9800	9800	9800	9800	36
462	20230907	132200	58394400	9800	9800	9800	9800	22
463	20230907	132100	58178800	9800	9800	9800	9800	0
464	20230907	132000	58178800	9800	9800	9800	9800	35
465	20230907	131900	57835800	9800	9800	9800	9800	22
466	20230907	131800	57620200	9800	9800	9800	9800	22
467	20230907	131700	57404600	9800	9800	9800	9800	14
468	20230907	131600	57267400	9800	9800	9800	9800	22
469	20230907	131500	57051800	9800	9800	9800	9800	21
470	20230907	131400	56846000	9800	9800	9800	9800	36
471	20230907	131300	56493200	9800	9800	9800	9800	22
472	20230907	131200	56277600	9800	9800	9800	9800	0
473	20230907	131100	56277600	9800	9800	9800	9800	36
474	20230907	131000	55924800	9800	9800	9800	9800	21
475	20230907	130900	55719000	9800	9800	9800	9800	22
476	20230907	130800	55503400	9800	9800	9800	9800	114
477	20230907	130700	54386200	9800	9800	9800	9800	22
478	20230907	130600	54170600	9800	9800	9800	9800	36
479	20230907	130500	53817800	9800	9800	9800	9800	21
480	20230907	130400	53612000	9800	9800	9800	9800	0
481	20230907	130300	53612000	9800	9800	9800	9800	36
482	20230907	130200	53259200	9800	9800	9800	9800	22
483	20230907	130100	53043600	9800	9800	9800	9800	21
484	20230907	130000	52837800	9800	9800	9800	9800	14
485	20230907	125900	52700600	9800	9800	9800	9800	22
486	20230907	125800	52485000	9800	9800	9800	9800	22
487	20230907	125700	52269400	9800	9800	9800	9800	36
488	20230907	125600	51916600	9800	9800	9800	9800	0
489	20230907	125500	51916600	9800	9800	9800	9800	21
490	20230907	125400	51710800	9800	9800	9800	9800	36
491	20230907	125300	51358000	9800	9800	9800	9800	22
492	20230907	125200	51142400	9800	9800	9800	9800	0
493	20230907	125100	51142400	9800	9800	9800	9800	36
494	20230907	125000	50789600	9800	9800	9800	9800	21
495	20230907	124900	50583800	9800	9800	9800	9800	22
496	20230907	124800	50368200	9800	9800	9800	9800	14
497	20230907	124700	50231000	9800	9800	9800	9800	22
498	20230907	124600	50015400	9800	9800	9800	9800	22
499	20230907	124500	49799800	9800	9800	9800	9800	35
500	20230907	124400	49456800	9800	9800	9800	9800	0
501	20230907	124300	49456800	9800	9800	9800	9800	22
502	20230907	124200	49241200	9800	9800	9800	9800	36
503	20230907	124100	48888400	9800	9800	9800	9800	22
504	20230907	124000	48672800	9800	9800	9800	9800	0
505	20230907	123900	48672800	9800	9800	9800	9800	34
506	20230907	123800	48339600	9800	9800	9800	9800	312
507	20230907	123700	45282000	9800	9800	9800	9800	22
508	20230907	123600	45066400	9800	9800	9800	9800	114
509	20230907	123500	43949200	9800	9800	9800	9800	22
510	20230907	123400	43733600	9800	9800	9800	9800	21
511	20230907	123300	43527800	9800	9800	9800	9800	36
512	20230907	123200	43175000	9800	9800	9800	9800	0
513	20230907	123100	43175000	9800	9800	9800	9800	22
514	20230907	123000	42959400	9800	9800	9800	9800	36
515	20230907	122900	42606600	9800	9800	9800	9800	21
516	20230907	122800	42400800	9800	9800	9800	9800	0
517	20230907	122700	42400800	9800	9800	9800	9800	36
518	20230907	122600	42048000	9800	9800	9800	9800	22
519	20230907	122500	41832400	9800	9800	9800	9800	21
520	20230907	122400	41626600	9800	9800	9800	9800	14
521	20230907	122300	41489400	9800	9800	9800	9800	22
522	20230907	122200	41273800	9800	9800	9800	9800	36
523	20230907	122100	40921000	9800	9800	9800	9800	22
524	20230907	122000	40705400	9800	9800	9800	9800	0
525	20230907	121900	40705400	9800	9800	9800	9800	35
526	20230907	121800	40362400	9800	9800	9800	9800	22
527	20230907	121700	40146800	9800	9800	9800	9800	22
528	20230907	121600	39931200	9800	9800	9800	9800	34
529	20230907	121500	39598000	9800	9800	9800	9800	22
530	20230907	121400	39382400	9800	9800	9800	9800	21
531	20230907	121300	39176600	9800	9800	9800	9800	36
532	20230907	121200	38823800	9800	9800	9800	9800	0
533	20230907	121100	38823800	9800	9800	9800	9800	22
534	20230907	121000	38608200	9800	9800	9800	9800	36
535	20230907	120900	38255400	9800	9800	9800	9800	21
536	20230907	120800	38049600	9800	9800	9800	9800	0
537	20230907	120700	38049600	9800	9800	9800	9800	36
538	20230907	120600	37696800	9800	9800	9800	9800	22
539	20230907	120500	37481200	9800	9800	9800	9800	22
540	20230907	120400	37265600	9800	9800	9800	9800	14
541	20230907	120300	37128400	9800	9800	9800	9800	21
542	20230907	120200	36922600	9800	9800	9800	9800	22
543	20230907	120100	36707000	9800	9800	9800	9800	36
544	20230907	120000	36354200	9800	9800	9800	9800	0
545	20230907	115900	36354200	9800	9800	9800	9800	22
546	20230907	115800	36138600	9800	9800	9800	9800	35
547	20230907	115700	35795600	9800	9800	9800	9800	22
548	20230907	115600	35580000	9800	9800	9800	9800	13
549	20230907	115500	35452600	9800	9800	9800	9800	36
550	20230907	115400	35099800	9800	9800	9800	9800	22
551	20230907	115300	34884200	9800	9800	9800	9800	21
552	20230907	115200	34678400	9800	9800	9800	9800	14
553	20230907	115100	34541200	9800	9800	9800	9800	22
554	20230907	115000	34325600	9800	9800	9800	9800	22
555	20230907	114900	34110000	9800	9800	9800	9800	36
556	20230907	114800	33757200	9800	9800	9800	9800	0
557	20230907	114700	33757200	9800	9800	9800	9800	21
558	20230907	114600	33551400	9800	9800	9800	9800	36
559	20230907	114500	33198600	9800	9800	9800	9800	22
560	20230907	114400	32983000	9800	9800	9800	9800	0
561	20230907	114300	32983000	9800	9800	9800	9800	35
562	20230907	114200	32640000	9800	9800	9800	9800	22
563	20230907	114100	32424400	9800	9800	9800	9800	22
564	20230907	114000	32208800	9800	9800	9800	9800	14
565	20230907	113900	32071600	9800	9800	9800	9800	22
566	20230907	113800	31856000	9800	9800	9800	9800	35
567	20230907	113700	31513000	9800	9800	9800	9800	22
568	20230907	113600	31297400	9800	9800	9800	9800	0
569	20230907	113500	31297400	9800	9800	9800	9800	36
570	20230907	113400	30944600	9800	9800	9800	9800	22
571	20230907	113300	30729000	9800	9800	9800	9800	21
572	20230907	113200	30523200	9800	9800	9800	9800	14
573	20230907	113100	30386000	9800	9800	9800	9800	22
574	20230907	113000	30170400	9800	9800	9800	9800	22
575	20230907	112900	29954800	9800	9800	9800	9800	36
576	20230907	112800	29602000	9800	9800	9800	9800	0
577	20230907	112700	29602000	9800	9800	9800	9800	21
578	20230907	112600	29396200	9800	9800	9800	9800	44
579	20230907	112500	28965000	9800	9800	9800	9800	142
580	20230907	112400	27573400	9800	9800	9800	9800	0
581	20230907	112300	27573400	9800	9800	9800	9800	36
582	20230907	112200	27220600	9800	9800	9800	9800	43
583	20230907	112100	26799200	9800	9800	9800	9800	22
584	20230907	112000	26583600	9800	9800	9800	9800	14
585	20230907	111900	26446400	9810	9810	9810	9810	0
586	20230907	111800	26446400	9810	9800	9810	9800	122
587	20230907	111700	25249800	9800	9800	9800	9800	35
588	20230907	111600	24906800	9800	9800	9800	9800	0
589	20230907	111500	24906800	9800	9800	9800	9800	22
590	20230907	111400	24691200	9800	9800	9800	9800	36
591	20230907	111300	24338400	9800	9800	9800	9800	22
592	20230907	111200	24122800	9800	9800	9800	9800	0
593	20230907	111100	24122800	9800	9800	9800	9800	41
594	20230907	111000	23721000	9800	9800	9800	9800	22
595	20230907	110900	23505400	9800	9800	9800	9800	22
596	20230907	110800	23289800	9800	9800	9800	9800	14
597	20230907	110700	23152600	9800	9800	9800	9800	21
598	20230907	110600	22946800	9800	9800	9800	9800	22
599	20230907	110500	22731200	9800	9800	9800	9800	36
600	20230907	110400	22378400	9800	9800	9800	9800	22
601	20230907	110300	22162800	9800	9800	9800	9800	0
602	20230907	110200	22162800	9800	9800	9800	9800	35
603	20230907	110100	21819800	9800	9800	9800	9800	22
604	20230907	110000	21604200	9800	9800	9800	9800	22
605	20230907	105900	21388600	9800	9800	9800	9800	14
606	20230907	105800	21251400	9800	9800	9800	9800	22
607	20230907	105700	21035800	9800	9800	9800	9800	35
608	20230907	105600	20692800	9800	9800	9800	9800	22
609	20230907	105500	20477200	9800	9800	9800	9800	0
610	20230907	105400	20477200	9800	9800	9800	9800	36
611	20230907	105300	20124400	9800	9800	9800	9800	22
612	20230907	105200	19908800	9800	9800	9800	9800	21
613	20230907	105100	19703000	9800	9800	9800	9800	14
614	20230907	105000	19565800	9800	9800	9800	9800	22
615	20230907	104900	19350200	9800	9800	9800	9800	22
616	20230907	104800	19134600	9800	9800	9800	9800	36
617	20230907	104700	18781800	9800	9800	9800	9800	0
618	20230907	104600	18781800	9800	9800	9800	9800	21
619	20230907	104500	18576000	9800	9800	9800	9800	36
620	20230907	104400	18223200	9800	9800	9800	9800	22
621	20230907	104300	18007600	9800	9800	9800	9800	0
622	20230907	104200	18007600	9800	9800	9800	9800	36
623	20230907	104100	17654800	9800	9800	9800	9800	21
624	20230907	104000	17449000	9800	9800	9800	9800	22
625	20230907	103900	17233400	9800	9800	9800	9800	14
626	20230907	103800	17096200	9800	9800	9800	9800	102
627	20230907	103700	16096600	9800	9800	9800	9800	22
628	20230907	103600	15881000	9800	9800	9800	9800	57
629	20230907	103500	15322400	9800	9800	9800	9800	0
630	20230907	103400	15322400	9800	9800	9800	9800	97
631	20230907	103300	14371800	9810	9810	9810	9810	0
632	20230907	103200	14371800	9810	9810	9810	9810	0
633	20230907	103100	14371800	9810	9810	9810	9810	1
634	20230907	103000	14361990	9800	9800	9800	9800	36
635	20230907	102900	14009190	9800	9800	9800	9800	22
636	20230907	102800	13793590	9800	9800	9800	9800	22
637	20230907	102700	13577990	9800	9800	9800	9800	124
638	20230907	102600	12362790	9800	9800	9800	9800	24
639	20230907	102500	12127590	9800	9800	9800	9800	22
640	20230907	102400	11911990	9800	9800	9800	9800	22
641	20230907	102300	11696390	9800	9800	9800	9800	0
642	20230907	102200	11696390	9800	9800	9800	9800	22
643	20230907	102100	11480790	9800	9800	9800	9800	21
644	20230907	102000	11274990	9800	9800	9800	9800	27
645	20230907	101900	11010390	9800	9800	9800	9800	0
646	20230907	101800	11010390	9800	9800	9800	9800	22
647	20230907	101700	10794790	9800	9800	9800	9800	22
648	20230907	101600	10579190	9800	9800	9800	9800	25
649	20230907	101500	10334190	9800	9800	9800	9800	0
650	20230907	101400	10334190	9800	9800	9800	9800	22
651	20230907	101300	10118590	9800	9800	9800	9800	22
652	20230907	101200	9902990	9810	9810	9810	9810	0
653	20230907	101100	9902990	9810	9810	9810	9810	0
654	20230907	101000	9902990	9810	9800	9810	9800	6
655	20230907	100900	9844170	9800	9810	9810	9800	2
656	20230907	100800	9824560	9810	9810	9810	9810	0
657	20230907	100700	9824560	9810	9810	9810	9810	1
658	20230907	100600	9814750	9800	9800	9800	9800	8
659	20230907	100500	9736350	9800	9800	9800	9800	0
660	20230907	100400	9736350	9800	9800	9800	9800	0
661	20230907	100300	9736350	9800	9800	9800	9800	0
662	20230907	100200	9736350	9800	9800	9800	9800	4
663	20230907	100100	9697150	9800	9800	9800	9800	0
664	20230907	100000	9697150	9800	9800	9800	9800	0
665	20230907	095900	9697150	9800	9800	9800	9800	4
666	20230907	095800	9657950	9810	9810	9810	9810	0
667	20230907	095700	9657950	9810	9810	9810	9810	0
668	20230907	095600	9657950	9810	9810	9810	9810	2
669	20230907	095500	9638330	9800	9800	9800	9800	0
670	20230907	095400	9638330	9800	9800	9800	9800	0
671	20230907	095300	9638330	9800	9800	9800	9800	0
672	20230907	095200	9638330	9800	9800	9800	9800	4
673	20230907	095100	9599130	9810	9810	9810	9810	2
674	20230907	095000	9579510	9800	9800	9800	9800	2
675	20230907	094900	9559910	9810	9810	9810	9810	200
676	20230907	094800	7597910	9810	9810	9810	9810	0
677	20230907	094700	7597910	9810	9810	9810	9810	0
678	20230907	094600	7597910	9810	9810	9810	9810	1
679	20230907	094500	7588100	9800	9800	9800	9800	0
680	20230907	094400	7588100	9800	9800	9800	9800	4
681	20230907	094300	7548900	9810	9810	9810	9810	0
682	20230907	094200	7548900	9810	9810	9810	9810	0
683	20230907	094100	7548900	9810	9810	9810	9810	0
684	20230907	094000	7548900	9810	9810	9810	9810	10
685	20230907	093900	7450800	9810	9810	9810	9810	1
686	20230907	093800	7440990	9810	9810	9810	9810	0
687	20230907	093700	7440990	9810	9810	9810	9810	2
688	20230907	093600	7421370	9800	9800	9800	9800	0
689	20230907	093500	7421370	9800	9800	9800	9800	55
690	20230907	093400	6882370	9790	9790	9790	9790	0
691	20230907	093300	6882370	9790	9790	9790	9790	0
692	20230907	093200	6882370	9790	9790	9790	9790	0
693	20230907	093100	6882370	9790	9790	9790	9790	0
694	20230907	093000	6882370	9790	9790	9790	9790	0
695	20230907	092900	6882370	9790	9790	9790	9790	0
696	20230907	092800	6882370	9790	9790	9790	9790	0
697	20230907	092700	6882370	9790	9790	9790	9790	0
698	20230907	092600	6882370	9790	9790	9790	9790	0
699	20230907	092500	6882370	9790	9790	9790	9790	0
700	20230907	092400	6882370	9790	9790	9790	9790	0
701	20230907	092300	6882370	9790	9790	9790	9790	0
702	20230907	092200	6882370	9790	9790	9790	9790	0
703	20230907	092100	6882370	9790	9790	9790	9790	0
704	20230907	092000	6882370	9790	9790	9790	9790	0
705	20230907	091900	6882370	9790	9790	9790	9790	0
706	20230907	091800	6882370	9790	9790	9790	9790	0
707	20230907	091700	6882370	9790	9790	9790	9790	0
708	20230907	091600	6882370	9790	9790	9790	9790	0
709	20230907	091500	6882370	9790	9790	9790	9790	0
710	20230907	091400	6882370	9790	9790	9790	9790	0
711	20230907	091300	6882370	9790	9790	9790	9790	0
712	20230907	091200	6882370	9790	9790	9790	9790	0
713	20230907	091100	6882370	9790	9790	9790	9790	0
714	20230907	091000	6882370	9790	9790	9790	9790	0
715	20230907	090900	6882370	9790	9790	9790	9790	0
716	20230907	090800	6882370	9790	9790	9790	9790	0
717	20230907	090700	6882370	9790	9790	9790	9790	100
718	20230907	090600	5903370	9790	9790	9790	9790	0
719	20230907	090500	5903370	9790	9790	9790	9790	0
720	20230907	090400	5903370	9790	9790	9790	9790	0
721	20230907	090300	5903370	9790	9790	9790	9790	0
722	20230907	090200	5903370	9790	9790	9790	9790	0
723	20230907	090100	5903370	9790	9790	9790	9790	0
724	20230907	090000	5903370	9790	9790	9790	9790	603