KissMeData/439250/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	205600	81053850	9810	9810	9810	9810	95
3	20230908	205500	81053850	9810	9810	9810	9810	0
4	20230908	205400	81053850	9810	9810	9810	9810	0
5	20230908	205300	81053850	9810	9810	9810	9810	0
6	20230908	205200	81053850	9810	9810	9810	9810	0
7	20230908	205100	81053850	9810	9810	9810	9810	0
8	20230908	205000	81053850	9810	9810	9810	9810	0
9	20230908	204900	81053850	9810	9810	9810	9810	0
10	20230908	204800	81053850	9810	9810	9810	9810	0
11	20230908	204700	81053850	9810	9810	9810	9810	0
12	20230908	204600	81053850	9810	9810	9810	9810	0
13	20230908	204500	81053850	9810	9810	9810	9810	0
14	20230908	204400	81053850	9810	9810	9810	9810	0
15	20230908	204300	81053850	9810	9810	9810	9810	0
16	20230908	204200	81053850	9810	9810	9810	9810	0
17	20230908	204100	81053850	9810	9810	9810	9810	0
18	20230908	204000	81053850	9810	9810	9810	9810	0
19	20230908	203900	81053850	9810	9810	9810	9810	0
20	20230908	203800	81053850	9810	9810	9810	9810	0
21	20230908	203700	81053850	9810	9810	9810	9810	0
22	20230908	203600	81053850	9810	9810	9810	9810	0
23	20230908	203500	81053850	9810	9810	9810	9810	0
24	20230908	203400	81053850	9810	9810	9810	9810	0
25	20230908	203300	81053850	9810	9810	9810	9810	0
26	20230908	203200	81053850	9810	9810	9810	9810	0
27	20230908	203100	81053850	9810	9810	9810	9810	0
28	20230908	203000	81053850	9810	9810	9810	9810	0
29	20230908	202900	81053850	9810	9810	9810	9810	0
30	20230908	202800	81053850	9810	9810	9810	9810	0
31	20230908	202700	81053850	9810	9810	9810	9810	0
32	20230908	202600	81053850	9810	9810	9810	9810	95
33	20230908	202500	81053850	9810	9810	9810	9810	0
34	20230908	202400	81053850	9810	9810	9810	9810	0
35	20230908	202300	81053850	9810	9810	9810	9810	0
36	20230908	202200	81053850	9810	9810	9810	9810	0
37	20230908	202100	81053850	9810	9810	9810	9810	0
38	20230908	202000	81053850	9810	9810	9810	9810	0
39	20230908	201900	81053850	9810	9810	9810	9810	0
40	20230908	201800	81053850	9810	9810	9810	9810	0
41	20230908	201700	81053850	9810	9810	9810	9810	0
42	20230908	201600	81053850	9810	9810	9810	9810	0
43	20230908	201500	81053850	9810	9810	9810	9810	0
44	20230908	201400	81053850	9810	9810	9810	9810	0
45	20230908	201300	81053850	9810	9810	9810	9810	0
46	20230908	201200	81053850	9810	9810	9810	9810	0
47	20230908	201100	81053850	9810	9810	9810	9810	0
48	20230908	201000	81053850	9810	9810	9810	9810	0
49	20230908	200900	81053850	9810	9810	9810	9810	0
50	20230908	200800	81053850	9810	9810	9810	9810	0
51	20230908	200700	81053850	9810	9810	9810	9810	0
52	20230908	200600	81053850	9810	9810	9810	9810	0
53	20230908	200500	81053850	9810	9810	9810	9810	0
54	20230908	200400	81053850	9810	9810	9810	9810	0
55	20230908	200300	81053850	9810	9810	9810	9810	0
56	20230908	200200	81053850	9810	9810	9810	9810	0
57	20230908	200100	81053850	9810	9810	9810	9810	0
58	20230908	200000	81053850	9810	9810	9810	9810	0
59	20230908	195900	81053850	9810	9810	9810	9810	0
60	20230908	195800	81053850	9810	9810	9810	9810	0
61	20230908	195700	81053850	9810	9810	9810	9810	0
62	20230908	195600	81053850	9810	9810	9810	9810	95
63	20230908	195500	81053850	9810	9810	9810	9810	0
64	20230908	195400	81053850	9810	9810	9810	9810	0
65	20230908	195300	81053850	9810	9810	9810	9810	0
66	20230908	195200	81053850	9810	9810	9810	9810	0
67	20230908	195100	81053850	9810	9810	9810	9810	0
68	20230908	195000	81053850	9810	9810	9810	9810	0
69	20230908	194900	81053850	9810	9810	9810	9810	0
70	20230908	194800	81053850	9810	9810	9810	9810	0
71	20230908	194700	81053850	9810	9810	9810	9810	0
72	20230908	194600	81053850	9810	9810	9810	9810	0
73	20230908	194500	81053850	9810	9810	9810	9810	0
74	20230908	194400	81053850	9810	9810	9810	9810	0
75	20230908	194300	81053850	9810	9810	9810	9810	0
76	20230908	194200	81053850	9810	9810	9810	9810	0
77	20230908	194100	81053850	9810	9810	9810	9810	0
78	20230908	194000	81053850	9810	9810	9810	9810	0
79	20230908	193900	81053850	9810	9810	9810	9810	0
80	20230908	193800	81053850	9810	9810	9810	9810	0
81	20230908	193700	81053850	9810	9810	9810	9810	0
82	20230908	193600	81053850	9810	9810	9810	9810	0
83	20230908	193500	81053850	9810	9810	9810	9810	0
84	20230908	193400	81053850	9810	9810	9810	9810	0
85	20230908	193300	81053850	9810	9810	9810	9810	0
86	20230908	193200	81053850	9810	9810	9810	9810	0
87	20230908	193100	81053850	9810	9810	9810	9810	0
88	20230908	193000	81053850	9810	9810	9810	9810	0
89	20230908	192900	81053850	9810	9810	9810	9810	0
90	20230908	192800	81053850	9810	9810	9810	9810	0
91	20230908	192700	81053850	9810	9810	9810	9810	0
92	20230908	192600	81053850	9810	9810	9810	9810	95
93	20230908	192500	81053850	9810	9810	9810	9810	0
94	20230908	192400	81053850	9810	9810	9810	9810	0
95	20230908	192300	81053850	9810	9810	9810	9810	0
96	20230908	192200	81053850	9810	9810	9810	9810	0
97	20230908	192100	81053850	9810	9810	9810	9810	0
98	20230908	192000	81053850	9810	9810	9810	9810	0
99	20230908	191900	81053850	9810	9810	9810	9810	0
100	20230908	191800	81053850	9810	9810	9810	9810	0
101	20230908	191700	81053850	9810	9810	9810	9810	0
102	20230908	191600	81053850	9810	9810	9810	9810	0
103	20230908	191500	81053850	9810	9810	9810	9810	0
104	20230908	191400	81053850	9810	9810	9810	9810	0
105	20230908	191300	81053850	9810	9810	9810	9810	0
106	20230908	191200	81053850	9810	9810	9810	9810	0
107	20230908	191100	81053850	9810	9810	9810	9810	0
108	20230908	191000	81053850	9810	9810	9810	9810	0
109	20230908	190900	81053850	9810	9810	9810	9810	0
110	20230908	190800	81053850	9810	9810	9810	9810	0
111	20230908	190700	81053850	9810	9810	9810	9810	0
112	20230908	190600	81053850	9810	9810	9810	9810	0
113	20230908	190500	81053850	9810	9810	9810	9810	0
114	20230908	190400	81053850	9810	9810	9810	9810	0
115	20230908	190300	81053850	9810	9810	9810	9810	0
116	20230908	190200	81053850	9810	9810	9810	9810	0
117	20230908	190100	81053850	9810	9810	9810	9810	0
118	20230908	190000	81053850	9810	9810	9810	9810	0
119	20230908	185900	81053850	9810	9810	9810	9810	0
120	20230908	185800	81053850	9810	9810	9810	9810	0
121	20230908	185700	81053850	9810	9810	9810	9810	0
122	20230908	185600	81053850	9810	9810	9810	9810	95
123	20230908	185500	81053850	9810	9810	9810	9810	0
124	20230908	185400	81053850	9810	9810	9810	9810	0
125	20230908	185300	81053850	9810	9810	9810	9810	0
126	20230908	185200	81053850	9810	9810	9810	9810	0
127	20230908	185100	81053850	9810	9810	9810	9810	0
128	20230908	185000	81053850	9810	9810	9810	9810	0
129	20230908	184900	81053850	9810	9810	9810	9810	0
130	20230908	184800	81053850	9810	9810	9810	9810	0
131	20230908	184700	81053850	9810	9810	9810	9810	0
132	20230908	184600	81053850	9810	9810	9810	9810	0
133	20230908	184500	81053850	9810	9810	9810	9810	0
134	20230908	184400	81053850	9810	9810	9810	9810	0
135	20230908	184300	81053850	9810	9810	9810	9810	0
136	20230908	184200	81053850	9810	9810	9810	9810	0
137	20230908	184100	81053850	9810	9810	9810	9810	0
138	20230908	184000	81053850	9810	9810	9810	9810	0
139	20230908	183900	81053850	9810	9810	9810	9810	0
140	20230908	183800	81053850	9810	9810	9810	9810	0
141	20230908	183700	81053850	9810	9810	9810	9810	0
142	20230908	183600	81053850	9810	9810	9810	9810	0
143	20230908	183500	81053850	9810	9810	9810	9810	0
144	20230908	183400	81053850	9810	9810	9810	9810	0
145	20230908	183300	81053850	9810	9810	9810	9810	0
146	20230908	183200	81053850	9810	9810	9810	9810	0
147	20230908	183100	81053850	9810	9810	9810	9810	0
148	20230908	183000	81053850	9810	9810	9810	9810	0
149	20230908	182900	81053850	9810	9810	9810	9810	0
150	20230908	182800	81053850	9810	9810	9810	9810	0
151	20230908	182700	81053850	9810	9810	9810	9810	0
152	20230908	182600	81053850	9810	9810	9810	9810	95
153	20230908	182500	81053850	9810	9810	9810	9810	0
154	20230908	182400	81053850	9810	9810	9810	9810	0
155	20230908	182300	81053850	9810	9810	9810	9810	0
156	20230908	182200	81053850	9810	9810	9810	9810	0
157	20230908	182100	81053850	9810	9810	9810	9810	0
158	20230908	182000	81053850	9810	9810	9810	9810	0
159	20230908	181900	81053850	9810	9810	9810	9810	0
160	20230908	181800	81053850	9810	9810	9810	9810	0
161	20230908	181700	81053850	9810	9810	9810	9810	0
162	20230908	181600	81053850	9810	9810	9810	9810	0
163	20230908	181500	81053850	9810	9810	9810	9810	0
164	20230908	181400	81053850	9810	9810	9810	9810	0
165	20230908	181300	81053850	9810	9810	9810	9810	0
166	20230908	181200	81053850	9810	9810	9810	9810	0
167	20230908	181100	81053850	9810	9810	9810	9810	0
168	20230908	181000	81053850	9810	9810	9810	9810	0
169	20230908	180900	81053850	9810	9810	9810	9810	0
170	20230908	180800	81053850	9810	9810	9810	9810	0
171	20230908	180700	81053850	9810	9810	9810	9810	0
172	20230908	180600	81053850	9810	9810	9810	9810	0
173	20230908	180500	81053850	9810	9810	9810	9810	0
174	20230908	180400	81053850	9810	9810	9810	9810	0
175	20230908	180300	81053850	9810	9810	9810	9810	0
176	20230908	180200	81053850	9810	9810	9810	9810	0
177	20230908	180100	81053850	9810	9810	9810	9810	0
178	20230908	180000	81053850	9810	9810	9810	9810	0
179	20230908	175900	81053850	9810	9810	9810	9810	0
180	20230908	175800	81053850	9810	9810	9810	9810	0
181	20230908	175700	81053850	9810	9810	9810	9810	0
182	20230908	175600	81053850	9810	9810	9810	9810	95
183	20230908	175500	81053850	9810	9810	9810	9810	0
184	20230908	175400	81053850	9810	9810	9810	9810	0
185	20230908	175300	81053850	9810	9810	9810	9810	0
186	20230908	175200	81053850	9810	9810	9810	9810	0
187	20230908	175100	81053850	9810	9810	9810	9810	0
188	20230908	175000	81053850	9810	9810	9810	9810	0
189	20230908	174900	81053850	9810	9810	9810	9810	0
190	20230908	174800	81053850	9810	9810	9810	9810	0
191	20230908	174700	81053850	9810	9810	9810	9810	0
192	20230908	174600	81053850	9810	9810	9810	9810	0
193	20230908	174500	81053850	9810	9810	9810	9810	0
194	20230908	174400	81053850	9810	9810	9810	9810	0
195	20230908	174300	81053850	9810	9810	9810	9810	0
196	20230908	174200	81053850	9810	9810	9810	9810	0
197	20230908	174100	81053850	9810	9810	9810	9810	0
198	20230908	174000	81053850	9810	9810	9810	9810	0
199	20230908	173900	81053850	9810	9810	9810	9810	0
200	20230908	173800	81053850	9810	9810	9810	9810	0
201	20230908	173700	81053850	9810	9810	9810	9810	0
202	20230908	173600	81053850	9810	9810	9810	9810	0
203	20230908	173500	81053850	9810	9810	9810	9810	0
204	20230908	173400	81053850	9810	9810	9810	9810	0
205	20230908	173300	81053850	9810	9810	9810	9810	0
206	20230908	173200	81053850	9810	9810	9810	9810	0
207	20230908	173100	81053850	9810	9810	9810	9810	0
208	20230908	173000	81053850	9810	9810	9810	9810	0
209	20230908	172900	81053850	9810	9810	9810	9810	0
210	20230908	172800	81053850	9810	9810	9810	9810	0
211	20230908	172700	81053850	9810	9810	9810	9810	0
212	20230908	172600	81053850	9810	9810	9810	9810	95
213	20230908	172500	81053850	9810	9810	9810	9810	0
214	20230908	172400	81053850	9810	9810	9810	9810	0
215	20230908	172300	81053850	9810	9810	9810	9810	0
216	20230908	172200	81053850	9810	9810	9810	9810	0
217	20230908	172100	81053850	9810	9810	9810	9810	0
218	20230908	172000	81053850	9810	9810	9810	9810	0
219	20230908	171900	81053850	9810	9810	9810	9810	0
220	20230908	171800	81053850	9810	9810	9810	9810	0
221	20230908	171700	81053850	9810	9810	9810	9810	0
222	20230908	171600	81053850	9810	9810	9810	9810	0
223	20230908	171500	81053850	9810	9810	9810	9810	0
224	20230908	171400	81053850	9810	9810	9810	9810	0
225	20230908	171300	81053850	9810	9810	9810	9810	0
226	20230908	171200	81053850	9810	9810	9810	9810	0
227	20230908	171100	81053850	9810	9810	9810	9810	0
228	20230908	171000	81053850	9810	9810	9810	9810	0
229	20230908	170900	81053850	9810	9810	9810	9810	0
230	20230908	170800	81053850	9810	9810	9810	9810	0
231	20230908	170700	81053850	9810	9810	9810	9810	0
232	20230908	170600	81053850	9810	9810	9810	9810	0
233	20230908	170500	81053850	9810	9810	9810	9810	0
234	20230908	170400	81053850	9810	9810	9810	9810	0
235	20230908	170300	81053850	9810	9810	9810	9810	0
236	20230908	170200	81053850	9810	9810	9810	9810	0
237	20230908	170100	81053850	9810	9810	9810	9810	0
238	20230908	170000	81053850	9810	9810	9810	9810	0
239	20230908	165900	81053850	9810	9810	9810	9810	0
240	20230908	165800	81053850	9810	9810	9810	9810	0
241	20230908	165700	81053850	9810	9810	9810	9810	0
242	20230908	165600	81053850	9810	9810	9810	9810	95
243	20230908	165500	81053850	9810	9810	9810	9810	0
244	20230908	165400	81053850	9810	9810	9810	9810	0
245	20230908	165300	81053850	9810	9810	9810	9810	0
246	20230908	165200	81053850	9810	9810	9810	9810	0
247	20230908	165100	81053850	9810	9810	9810	9810	0
248	20230908	165000	81053850	9810	9810	9810	9810	0
249	20230908	164900	81053850	9810	9810	9810	9810	0
250	20230908	164800	81053850	9810	9810	9810	9810	0
251	20230908	164700	81053850	9810	9810	9810	9810	0
252	20230908	164600	81053850	9810	9810	9810	9810	0
253	20230908	164500	81053850	9810	9810	9810	9810	0
254	20230908	164400	81053850	9810	9810	9810	9810	0
255	20230908	164300	81053850	9810	9810	9810	9810	0
256	20230908	164200	81053850	9810	9810	9810	9810	0
257	20230908	164100	81053850	9810	9810	9810	9810	0
258	20230908	164000	81053850	9810	9810	9810	9810	0
259	20230908	163900	81053850	9810	9810	9810	9810	0
260	20230908	163800	81053850	9810	9810	9810	9810	0
261	20230908	163700	81053850	9810	9810	9810	9810	0
262	20230908	163600	81053850	9810	9810	9810	9810	0
263	20230908	163500	81053850	9810	9810	9810	9810	0
264	20230908	163400	81053850	9810	9810	9810	9810	0
265	20230908	163300	81053850	9810	9810	9810	9810	0
266	20230908	163200	81053850	9810	9810	9810	9810	0
267	20230908	163100	81053850	9810	9810	9810	9810	0
268	20230908	163000	81053850	9810	9810	9810	9810	0
269	20230908	162900	81053850	9810	9810	9810	9810	0
270	20230908	162800	81053850	9810	9810	9810	9810	0
271	20230908	162700	81053850	9810	9810	9810	9810	0
272	20230908	162600	81053850	9810	9810	9810	9810	95
273	20230908	162500	81053850	9810	9810	9810	9810	0
274	20230908	162400	81053850	9810	9810	9810	9810	0
275	20230908	162300	81053850	9810	9810	9810	9810	0
276	20230908	162200	81053850	9810	9810	9810	9810	0
277	20230908	162100	81053850	9810	9810	9810	9810	0
278	20230908	162000	81053850	9810	9810	9810	9810	0
279	20230908	161900	81053850	9810	9810	9810	9810	0
280	20230908	161800	81053850	9810	9810	9810	9810	0
281	20230908	161700	81053850	9810	9810	9810	9810	0
282	20230908	161600	81053850	9810	9810	9810	9810	0
283	20230908	161500	81053850	9810	9810	9810	9810	0
284	20230908	161400	81053850	9810	9810	9810	9810	0
285	20230908	161300	81053850	9810	9810	9810	9810	0
286	20230908	161200	81053850	9810	9810	9810	9810	0
287	20230908	161100	81053850	9810	9810	9810	9810	0
288	20230908	161000	81053850	9810	9810	9810	9810	0
289	20230908	160900	81053850	9810	9810	9810	9810	0
290	20230908	160800	81053850	9810	9810	9810	9810	0
291	20230908	160700	81053850	9810	9810	9810	9810	0
292	20230908	160600	81053850	9810	9810	9810	9810	0
293	20230908	160500	81053850	9810	9810	9810	9810	0
294	20230908	160400	81053850	9810	9810	9810	9810	0
295	20230908	160300	81053850	9810	9810	9810	9810	0
296	20230908	160200	81053850	9810	9810	9810	9810	0
297	20230908	160100	81053850	9810	9810	9810	9810	0
298	20230908	160000	81053850	9810	9810	9810	9810	0
299	20230908	155900	81053850	9810	9810	9810	9810	0
300	20230908	155800	81053850	9810	9810	9810	9810	0
301	20230908	155700	81053850	9810	9810	9810	9810	0
302	20230908	155600	81053850	9810	9810	9810	9810	95
303	20230908	155500	81053850	9810	9810	9810	9810	0
304	20230908	155400	81053850	9810	9810	9810	9810	0
305	20230908	155300	81053850	9810	9810	9810	9810	0
306	20230908	155200	81053850	9810	9810	9810	9810	0
307	20230908	155100	81053850	9810	9810	9810	9810	0
308	20230908	155000	81053850	9810	9810	9810	9810	0
309	20230908	154900	81053850	9810	9810	9810	9810	0
310	20230908	154800	81053850	9810	9810	9810	9810	0
311	20230908	154700	81053850	9810	9810	9810	9810	0
312	20230908	154600	81053850	9810	9810	9810	9810	0
313	20230908	154500	81053850	9810	9810	9810	9810	0
314	20230908	154400	81053850	9810	9810	9810	9810	0
315	20230908	154300	81053850	9810	9810	9810	9810	0
316	20230908	154200	81053850	9810	9810	9810	9810	0
317	20230908	154100	81053850	9810	9810	9810	9810	0
318	20230908	154000	81053850	9810	9810	9810	9810	0
319	20230908	153900	81053850	9810	9810	9810	9810	0
320	20230908	153800	81053850	9810	9810	9810	9810	0
321	20230908	153700	81053850	9810	9810	9810	9810	0
322	20230908	153600	81053850	9810	9810	9810	9810	0
323	20230908	153500	81053850	9810	9810	9810	9810	0
324	20230908	153400	81053850	9810	9810	9810	9810	0
325	20230908	153300	81053850	9810	9810	9810	9810	0
326	20230908	153200	81053850	9810	9810	9810	9810	0
327	20230908	153100	81053850	9810	9810	9810	9810	0
328	20230908	153000	81053850	9810	9810	9810	9810	95
329	20230908	152900	80121900	9810	9810	9810	9810	0
330	20230908	152800	80121900	9810	9810	9810	9810	0
331	20230908	152700	80121900	9810	9810	9810	9810	0
332	20230908	152600	80121900	9810	9810	9810	9810	0
333	20230908	152500	80121900	9810	9810	9810	9810	0
334	20230908	152400	80121900	9810	9810	9810	9810	0
335	20230908	152300	80121900	9810	9810	9810	9810	0
336	20230908	152200	80121900	9810	9810	9810	9810	0
337	20230908	152100	80121900	9810	9810	9810	9810	0
338	20230908	152000	80121900	9810	9810	9810	9810	0
339	20230908	151900	80121900	9810	9810	9810	9810	1
340	20230908	151800	80112090	9800	9800	9800	9800	0
341	20230908	151700	80112090	9800	9800	9800	9800	160
342	20230908	151600	78544090	9810	9810	9810	9810	0
343	20230908	151500	78544090	9810	9810	9810	9810	0
344	20230908	151400	78544090	9810	9810	9810	9810	0
345	20230908	151300	78544090	9810	9810	9810	9810	0
346	20230908	151200	78544090	9810	9810	9810	9810	0
347	20230908	151100	78544090	9810	9810	9810	9810	2
348	20230908	151000	78524470	9810	9810	9810	9810	0
349	20230908	150900	78524470	9810	9810	9810	9810	30
350	20230908	150800	78230170	9810	9810	9810	9810	10
351	20230908	150700	78132070	9810	9810	9810	9810	0
352	20230908	150600	78132070	9810	9810	9810	9810	0
353	20230908	150500	78132070	9810	9810	9810	9810	0
354	20230908	150400	78132070	9810	9810	9810	9810	0
355	20230908	150300	78132070	9810	9810	9810	9810	0
356	20230908	150200	78132070	9810	9810	9810	9810	0
357	20230908	150100	78132070	9810	9810	9810	9810	0
358	20230908	150000	78132070	9810	9810	9810	9810	0
359	20230908	145900	78132070	9810	9810	9810	9810	0
360	20230908	145800	78132070	9810	9810	9810	9810	68
361	20230908	145700	77464990	9810	9810	9810	9810	0
362	20230908	145600	77464990	9810	9810	9810	9810	0
363	20230908	145500	77464990	9810	9810	9810	9810	0
364	20230908	145400	77464990	9810	9810	9810	9810	0
365	20230908	145300	77464990	9810	9810	9810	9810	0
366	20230908	145200	77464990	9810	9810	9810	9810	0
367	20230908	145100	77464990	9810	9810	9810	9810	0
368	20230908	145000	77464990	9810	9810	9810	9810	0
369	20230908	144900	77464990	9810	9810	9810	9810	0
370	20230908	144800	77464990	9810	9810	9810	9810	0
371	20230908	144700	77464990	9810	9810	9810	9810	0
372	20230908	144600	77464990	9810	9810	9810	9810	0
373	20230908	144500	77464990	9810	9810	9810	9810	0
374	20230908	144400	77464990	9810	9810	9810	9810	0
375	20230908	144300	77464990	9810	9810	9810	9810	0
376	20230908	144200	77464990	9810	9810	9810	9810	0
377	20230908	144100	77464990	9810	9810	9810	9810	0
378	20230908	144000	77464990	9810	9810	9810	9810	0
379	20230908	143900	77464990	9810	9810	9810	9810	0
380	20230908	143800	77464990	9810	9810	9810	9810	0
381	20230908	143700	77464990	9810	9810	9810	9810	0
382	20230908	143600	77464990	9810	9810	9810	9810	0
383	20230908	143500	77464990	9810	9810	9810	9810	0
384	20230908	143400	77464990	9810	9810	9810	9810	0
385	20230908	143300	77464990	9810	9810	9810	9810	0
386	20230908	143200	77464990	9810	9810	9810	9810	0
387	20230908	143100	77464990	9810	9810	9810	9810	0
388	20230908	143000	77464990	9810	9810	9810	9810	0
389	20230908	142900	77464990	9810	9810	9810	9810	0
390	20230908	142800	77464990	9810	9810	9810	9810	0
391	20230908	142700	77464990	9810	9810	9810	9810	0
392	20230908	142600	77464990	9810	9810	9810	9810	0
393	20230908	142500	77464990	9810	9810	9810	9810	0
394	20230908	142400	77464990	9810	9810	9810	9810	0
395	20230908	142300	77464990	9810	9810	9810	9810	0
396	20230908	142200	77464990	9810	9810	9810	9810	0
397	20230908	142100	77464990	9810	9810	9810	9810	0
398	20230908	142000	77464990	9810	9810	9810	9810	0
399	20230908	141900	77464990	9810	9810	9810	9810	0
400	20230908	141800	77464990	9810	9810	9810	9810	0
401	20230908	141700	77464990	9810	9810	9810	9810	0
402	20230908	141600	77464990	9810	9810	9810	9810	1
403	20230908	141500	77455180	9800	9800	9800	9800	0
404	20230908	141400	77455180	9800	9800	9800	9800	0
405	20230908	141300	77455180	9800	9800	9800	9800	150
406	20230908	141200	75985180	9800	9800	9800	9800	0
407	20230908	141100	75985180	9800	9800	9800	9800	0
408	20230908	141000	75985180	9800	9800	9800	9800	0
409	20230908	140900	75985180	9800	9800	9800	9800	428
410	20230908	140800	71790780	9800	9800	9800	9800	0
411	20230908	140700	71790780	9800	9800	9800	9800	0
412	20230908	140600	71790780	9800	9800	9800	9800	0
413	20230908	140500	71790780	9800	9800	9800	9800	0
414	20230908	140400	71790780	9800	9800	9800	9800	514
415	20230908	140300	66753580	9800	9800	9800	9800	0
416	20230908	140200	66753580	9800	9800	9800	9800	0
417	20230908	140100	66753580	9800	9800	9800	9800	0
418	20230908	140000	66753580	9800	9800	9800	9800	88
419	20230908	135900	65891180	9800	9800	9800	9800	0
420	20230908	135800	65891180	9800	9800	9800	9800	0
421	20230908	135700	65891180	9800	9800	9800	9800	0
422	20230908	135600	65891180	9800	9800	9800	9800	0
423	20230908	135500	65891180	9800	9800	9800	9800	0
424	20230908	135400	65891180	9800	9800	9800	9800	0
425	20230908	135300	65891180	9800	9800	9800	9800	0
426	20230908	135200	65891180	9800	9800	9800	9800	0
427	20230908	135100	65891180	9800	9800	9800	9800	0
428	20230908	135000	65891180	9800	9800	9800	9800	0
429	20230908	134900	65891180	9800	9800	9800	9800	155
430	20230908	134800	64372180	9800	9800	9800	9800	0
431	20230908	134700	64372180	9800	9800	9800	9800	0
432	20230908	134600	64372180	9800	9800	9800	9800	0
433	20230908	134500	64372180	9800	9800	9800	9800	0
434	20230908	134400	64372180	9800	9800	9800	9800	0
435	20230908	134300	64372180	9800	9800	9800	9800	0
436	20230908	134200	64372180	9800	9800	9800	9800	1
437	20230908	134100	64362380	9800	9800	9800	9800	0
438	20230908	134000	64362380	9800	9800	9800	9800	0
439	20230908	133900	64362380	9800	9800	9800	9800	0
440	20230908	133800	64362380	9800	9800	9800	9800	0
441	20230908	133700	64362380	9800	9800	9800	9800	0
442	20230908	133600	64362380	9800	9800	9800	9800	0
443	20230908	133500	64362380	9800	9800	9800	9800	0
444	20230908	133400	64362380	9800	9800	9800	9800	0
445	20230908	133300	64362380	9800	9800	9800	9800	0
446	20230908	133200	64362380	9800	9800	9800	9800	0
447	20230908	133100	64362380	9800	9800	9800	9800	0
448	20230908	133000	64362380	9800	9800	9800	9800	0
449	20230908	132900	64362380	9800	9800	9800	9800	0
450	20230908	132800	64362380	9800	9800	9800	9800	0
451	20230908	132700	64362380	9800	9800	9800	9800	0
452	20230908	132600	64362380	9800	9800	9800	9800	0
453	20230908	132500	64362380	9800	9800	9800	9800	0
454	20230908	132400	64362380	9800	9800	9800	9800	0
455	20230908	132300	64362380	9800	9800	9800	9800	0
456	20230908	132200	64362380	9800	9800	9800	9800	0
457	20230908	132100	64362380	9800	9800	9800	9800	0
458	20230908	132000	64362380	9800	9800	9800	9800	0
459	20230908	131900	64362380	9800	9800	9800	9800	0
460	20230908	131800	64362380	9800	9800	9800	9800	0
461	20230908	131700	64362380	9800	9800	9800	9800	0
462	20230908	131600	64362380	9800	9800	9800	9800	0
463	20230908	131500	64362380	9800	9800	9800	9800	0
464	20230908	131400	64362380	9800	9800	9800	9800	0
465	20230908	131300	64362380	9800	9800	9800	9800	0
466	20230908	131200	64362380	9800	9800	9800	9800	0
467	20230908	131100	64362380	9800	9800	9800	9800	0
468	20230908	131000	64362380	9800	9800	9800	9800	0
469	20230908	130900	64362380	9800	9800	9800	9800	100
470	20230908	130800	63382380	9800	9800	9800	9800	0
471	20230908	130700	63382380	9800	9800	9800	9800	0
472	20230908	130600	63382380	9800	9800	9800	9800	0
473	20230908	130500	63382380	9800	9800	9800	9800	0
474	20230908	130400	63382380	9800	9800	9800	9800	120
475	20230908	130300	62206380	9800	9800	9800	9800	0
476	20230908	130200	62206380	9800	9800	9800	9800	0
477	20230908	130100	62206380	9800	9800	9800	9800	0
478	20230908	130000	62206380	9800	9800	9800	9800	0
479	20230908	125900	62206380	9800	9800	9800	9800	0
480	20230908	125800	62206380	9800	9800	9800	9800	0
481	20230908	125700	62206380	9800	9800	9800	9800	0
482	20230908	125600	62206380	9800	9800	9800	9800	0
483	20230908	125500	62206380	9800	9800	9800	9800	0
484	20230908	125400	62206380	9800	9800	9800	9800	0
485	20230908	125300	62206380	9800	9800	9800	9800	0
486	20230908	125200	62206380	9800	9800	9800	9800	0
487	20230908	125100	62206380	9800	9800	9800	9800	0
488	20230908	125000	62206380	9800	9800	9800	9800	0
489	20230908	124900	62206380	9800	9800	9800	9800	0
490	20230908	124800	62206380	9800	9800	9800	9800	2
491	20230908	124700	62186780	9800	9800	9800	9800	0
492	20230908	124600	62186780	9800	9800	9800	9800	0
493	20230908	124500	62186780	9800	9800	9800	9800	0
494	20230908	124400	62186780	9800	9800	9800	9800	0
495	20230908	124300	62186780	9800	9800	9800	9800	0
496	20230908	124200	62186780	9800	9800	9800	9800	0
497	20230908	124100	62186780	9800	9800	9800	9800	0
498	20230908	124000	62186780	9800	9800	9800	9800	0
499	20230908	123900	62186780	9800	9800	9800	9800	0
500	20230908	123800	62186780	9800	9800	9800	9800	0
501	20230908	123700	62186780	9800	9800	9800	9800	0
502	20230908	123600	62186780	9800	9800	9800	9800	0
503	20230908	123500	62186780	9800	9800	9800	9800	0
504	20230908	123400	62186780	9800	9800	9800	9800	0
505	20230908	123300	62186780	9800	9800	9800	9800	0
506	20230908	123200	62186780	9800	9800	9800	9800	0
507	20230908	123100	62186780	9800	9800	9800	9800	0
508	20230908	123000	62186780	9800	9800	9800	9800	0
509	20230908	122900	62186780	9800	9800	9800	9800	0
510	20230908	122800	62186780	9800	9800	9800	9800	0
511	20230908	122700	62186780	9800	9800	9800	9800	453
512	20230908	122600	57747380	9810	9810	9810	9810	0
513	20230908	122500	57747380	9810	9810	9810	9810	0
514	20230908	122400	57747380	9810	9810	9810	9810	0
515	20230908	122300	57747380	9810	9810	9810	9810	0
516	20230908	122200	57747380	9810	9810	9810	9810	0
517	20230908	122100	57747380	9810	9810	9810	9810	0
518	20230908	122000	57747380	9810	9810	9810	9810	0
519	20230908	121900	57747380	9810	9810	9810	9810	0
520	20230908	121800	57747380	9810	9810	9810	9810	1
521	20230908	121700	57737570	9800	9800	9800	9800	0
522	20230908	121600	57737570	9800	9800	9800	9800	35
523	20230908	121500	57394570	9800	9800	9800	9800	200
524	20230908	121400	55434570	9800	9800	9800	9800	0
525	20230908	121300	55434570	9800	9800	9800	9800	0
526	20230908	121200	55434570	9800	9800	9800	9800	0
527	20230908	121100	55434570	9800	9800	9800	9800	0
528	20230908	121000	55434570	9800	9800	9800	9800	0
529	20230908	120900	55434570	9800	9800	9800	9800	0
530	20230908	120800	55434570	9800	9800	9800	9800	0
531	20230908	120700	55434570	9800	9800	9800	9800	0
532	20230908	120600	55434570	9800	9800	9800	9800	0
533	20230908	120500	55434570	9800	9800	9800	9800	0
534	20230908	120400	55434570	9800	9800	9800	9800	0
535	20230908	120300	55434570	9800	9800	9800	9800	0
536	20230908	120200	55434570	9800	9800	9800	9800	0
537	20230908	120100	55434570	9800	9800	9800	9800	0
538	20230908	120000	55434570	9800	9800	9800	9800	0
539	20230908	115900	55434570	9800	9800	9800	9800	0
540	20230908	115800	55434570	9800	9800	9800	9800	0
541	20230908	115700	55434570	9800	9800	9800	9800	0
542	20230908	115600	55434570	9800	9800	9800	9800	0
543	20230908	115500	55434570	9800	9800	9800	9800	0
544	20230908	115400	55434570	9800	9800	9800	9800	0
545	20230908	115300	55434570	9800	9800	9800	9800	0
546	20230908	115200	55434570	9800	9800	9800	9800	0
547	20230908	115100	55434570	9800	9800	9800	9800	0
548	20230908	115000	55434570	9800	9800	9800	9800	0
549	20230908	114900	55434570	9800	9800	9800	9800	0
550	20230908	114800	55434570	9800	9800	9800	9800	0
551	20230908	114700	55434570	9800	9800	9800	9800	0
552	20230908	114600	55434570	9800	9800	9800	9800	10
553	20230908	114500	55336570	9810	9810	9810	9810	0
554	20230908	114400	55336570	9810	9810	9810	9810	1
555	20230908	114300	55326760	9810	9810	9810	9810	0
556	20230908	114200	55326760	9810	9810	9810	9810	15
557	20230908	114100	55179610	9800	9800	9800	9800	0
558	20230908	114000	55179610	9800	9800	9800	9800	0
559	20230908	113900	55179610	9800	9800	9800	9800	0
560	20230908	113800	55179610	9800	9800	9800	9800	0
561	20230908	113700	55179610	9800	9800	9800	9800	0
562	20230908	113600	55179610	9800	9800	9800	9800	0
563	20230908	113500	55179610	9800	9800	9800	9800	0
564	20230908	113400	55179610	9800	9800	9800	9800	0
565	20230908	113300	55179610	9800	9800	9800	9800	0
566	20230908	113200	55179610	9800	9800	9800	9800	0
567	20230908	113100	55179610	9800	9800	9800	9800	450
568	20230908	113000	50769610	9800	9800	9800	9800	36
569	20230908	112900	50416810	9800	9800	9800	9800	0
570	20230908	112800	50416810	9800	9800	9800	9800	0
571	20230908	112700	50416810	9800	9800	9800	9800	0
572	20230908	112600	50416810	9800	9800	9800	9800	0
573	20230908	112500	50416810	9800	9800	9800	9800	0
574	20230908	112400	50416810	9800	9800	9800	9800	0
575	20230908	112300	50416810	9800	9800	9800	9800	0
576	20230908	112200	50416810	9800	9800	9800	9800	0
577	20230908	112100	50416810	9800	9800	9800	9800	0
578	20230908	112000	50416810	9800	9800	9800	9800	0
579	20230908	111900	50416810	9800	9800	9800	9800	0
580	20230908	111800	50416810	9800	9800	9800	9800	0
581	20230908	111700	50416810	9800	9800	9800	9800	0
582	20230908	111600	50416810	9800	9800	9800	9800	0
583	20230908	111500	50416810	9800	9800	9800	9800	0
584	20230908	111400	50416810	9800	9800	9800	9800	0
585	20230908	111300	50416810	9800	9800	9800	9800	0
586	20230908	111200	50416810	9800	9800	9800	9800	0
587	20230908	111100	50416810	9800	9800	9800	9800	0
588	20230908	111000	50416810	9800	9800	9800	9800	4
589	20230908	110900	50377610	9800	9800	9800	9800	0
590	20230908	110800	50377610	9800	9800	9800	9800	0
591	20230908	110700	50377610	9800	9800	9800	9800	0
592	20230908	110600	50377610	9800	9800	9800	9800	0
593	20230908	110500	50377610	9800	9800	9800	9800	0
594	20230908	110400	50377610	9800	9800	9800	9800	0
595	20230908	110300	50377610	9800	9800	9800	9800	0
596	20230908	110200	50377610	9800	9800	9800	9800	0
597	20230908	110100	50377610	9800	9800	9800	9800	0
598	20230908	110000	50377610	9800	9800	9800	9800	0
599	20230908	105900	50377610	9800	9800	9800	9800	0
600	20230908	105800	50377610	9800	9800	9800	9800	0
601	20230908	105700	50377610	9800	9800	9800	9800	0
602	20230908	105600	50377610	9800	9800	9800	9800	0
603	20230908	105500	50377610	9800	9800	9800	9800	0
604	20230908	105400	50377610	9800	9800	9800	9800	0
605	20230908	105300	50377610	9800	9800	9800	9800	0
606	20230908	105200	50377610	9800	9800	9800	9800	0
607	20230908	105100	50377610	9800	9800	9800	9800	0
608	20230908	105000	50377610	9800	9800	9800	9800	295
609	20230908	104900	47486610	9800	9800	9800	9800	0
610	20230908	104800	47486610	9800	9800	9800	9800	0
611	20230908	104700	47486610	9800	9800	9800	9800	0
612	20230908	104600	47486610	9800	9800	9800	9800	741
613	20230908	104500	40224810	9800	9800	9800	9800	0
614	20230908	104400	40224810	9800	9800	9800	9800	0
615	20230908	104300	40224810	9800	9800	9800	9800	0
616	20230908	104200	40224810	9800	9800	9800	9800	0
617	20230908	104100	40224810	9800	9800	9800	9800	0
618	20230908	104000	40224810	9800	9800	9800	9800	0
619	20230908	103900	40224810	9800	9800	9800	9800	0
620	20230908	103800	40224810	9800	9800	9800	9800	0
621	20230908	103700	40224810	9800	9800	9800	9800	0
622	20230908	103600	40224810	9800	9800	9800	9800	0
623	20230908	103500	40224810	9800	9800	9800	9800	0
624	20230908	103400	40224810	9800	9800	9800	9800	0
625	20230908	103300	40224810	9800	9800	9800	9800	2
626	20230908	103200	40205210	9800	9800	9800	9800	10
627	20230908	103100	40107210	9800	9800	9800	9800	0
628	20230908	103000	40107210	9800	9800	9800	9800	0
629	20230908	102900	40107210	9800	9800	9800	9800	0
630	20230908	102800	40107210	9800	9800	9800	9800	0
631	20230908	102700	40107210	9800	9800	9800	9800	0
632	20230908	102600	40107210	9800	9800	9800	9800	0
633	20230908	102500	40107210	9800	9800	9800	9800	0
634	20230908	102400	40107210	9800	9800	9800	9800	0
635	20230908	102300	40107210	9800	9800	9800	9800	0
636	20230908	102200	40107210	9800	9800	9800	9800	1
637	20230908	102100	40097410	9790	9790	9790	9790	350
638	20230908	102000	36670910	9790	9790	9790	9790	684
639	20230908	101900	29974550	9810	9810	9810	9810	0
640	20230908	101800	29974550	9810	9810	9810	9810	0
641	20230908	101700	29974550	9810	9810	9810	9810	1
642	20230908	101600	29964740	9790	9790	9790	9790	0
643	20230908	101500	29964740	9790	9790	9790	9790	0
644	20230908	101400	29964740	9790	9790	9790	9790	0
645	20230908	101300	29964740	9790	9790	9790	9790	0
646	20230908	101200	29964740	9790	9790	9790	9790	0
647	20230908	101100	29964740	9790	9790	9790	9790	140
648	20230908	101000	28594140	9790	9790	9790	9790	0
649	20230908	100900	28594140	9790	9790	9790	9790	151
650	20230908	100800	27115850	9790	9790	9790	9790	19
651	20230908	100700	26929840	9790	9790	9790	9790	0
652	20230908	100600	26929840	9790	9790	9790	9790	0
653	20230908	100500	26929840	9790	9790	9790	9790	0
654	20230908	100400	26929840	9790	9790	9790	9790	0
655	20230908	100300	26929840	9790	9790	9790	9790	0
656	20230908	100200	26929840	9790	9790	9790	9790	0
657	20230908	100100	26929840	9790	9790	9790	9790	14
658	20230908	100000	26792780	9790	9790	9790	9790	3
659	20230908	095900	26763410	9790	9790	9790	9790	43
660	20230908	095800	26342440	9780	9780	9780	9780	0
661	20230908	095700	26342440	9780	9780	9780	9780	0
662	20230908	095600	26342440	9780	9780	9780	9780	0
663	20230908	095500	26342440	9780	9780	9780	9780	0
664	20230908	095400	26342440	9780	9780	9780	9780	10
665	20230908	095300	26244640	9790	9790	9790	9790	616
666	20230908	095200	20214000	9790	9800	9800	9790	600
667	20230908	095100	14339360	9810	9810	9810	9810	0
668	20230908	095000	14339360	9810	9810	9810	9810	0
669	20230908	094900	14339360	9810	9800	9810	9800	110
670	20230908	094800	13261260	9800	9800	9800	9800	0
671	20230908	094700	13261260	9800	9800	9800	9800	1000
672	20230908	094600	3461260	9800	9800	9800	9800	10
673	20230908	094500	3363260	9810	9810	9810	9810	76
674	20230908	094400	2617700	9810	9810	9810	9810	20
675	20230908	094300	2421500	9810	9810	9810	9810	0
676	20230908	094200	2421500	9810	9810	9810	9810	101
677	20230908	094100	1430690	9820	9820	9820	9820	0
678	20230908	094000	1430690	9820	9820	9820	9820	0
679	20230908	093900	1430690	9820	9820	9820	9820	0
680	20230908	093800	1430690	9820	9820	9820	9820	0
681	20230908	093700	1430690	9820	9820	9820	9820	0
682	20230908	093600	1430690	9820	9820	9820	9820	2
683	20230908	093500	1411050	9800	9800	9800	9800	0
684	20230908	093400	1411050	9800	9800	9800	9800	0
685	20230908	093300	1411050	9800	9800	9800	9800	0
686	20230908	093200	1411050	9800	9800	9800	9800	0
687	20230908	093100	1411050	9800	9800	9800	9800	18
688	20230908	093000	1234650	9800	9800	9800	9800	0
689	20230908	092900	1234650	9800	9800	9800	9800	0
690	20230908	092800	1234650	9800	9800	9800	9800	0
691	20230908	092700	1234650	9800	9800	9800	9800	0
692	20230908	092600	1234650	9800	9800	9800	9800	0
693	20230908	092500	1234650	9800	9800	9800	9800	0
694	20230908	092400	1234650	9800	9800	9800	9800	0
695	20230908	092300	1234650	9800	9800	9800	9800	0
696	20230908	092200	1234650	9800	9800	9800	9800	0
697	20230908	092100	1234650	9800	9800	9800	9800	6
698	20230908	092000	1175850	9820	9820	9820	9820	0
699	20230908	091900	1175850	9820	9820	9820	9820	0
700	20230908	091800	1175850	9820	9790	9820	9790	86
701	20230908	091700	333880	9820	9820	9820	9820	0
702	20230908	091600	333880	9820	9820	9820	9820	0
703	20230908	091500	333880	9820	9820	9820	9820	0
704	20230908	091400	333880	9820	9820	9820	9820	34
705	20230908	091300	0	9820	9820	9820	9820	0
706	20230908	091200	0	9820	9820	9820	9820	0
707	20230908	091100	0	9820	9820	9820	9820	0
708	20230908	091000	0	9820	9820	9820	9820	0
709	20230908	090900	0	9820	9820	9820	9820	0
710	20230908	090800	0	9820	9820	9820	9820	0
711	20230908	090700	0	9820	9820	9820	9820	0
712	20230908	090600	0	9820	9820	9820	9820	0
713	20230908	090500	0	9820	9820	9820	9820	0
714	20230908	090400	0	9820	9820	9820	9820	0
715	20230908	090300	0	9820	9820	9820	9820	0
716	20230908	090200	0	9820	9820	9820	9820	0
717	20230908	090100	0	9820	9820	9820	9820	0
718	20230908	090000	0	9820	9820	9820	9820	0