KissMeData/439250/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212600	45125380	9790	9790	9790	9790	1
3	20230922	212500	45125380	9790	9790	9790	9790	0
4	20230922	212400	45125380	9790	9790	9790	9790	0
5	20230922	212300	45125380	9790	9790	9790	9790	0
6	20230922	212200	45125380	9790	9790	9790	9790	0
7	20230922	212100	45125380	9790	9790	9790	9790	0
8	20230922	212000	45125380	9790	9790	9790	9790	0
9	20230922	211900	45125380	9790	9790	9790	9790	0
10	20230922	211800	45125380	9790	9790	9790	9790	0
11	20230922	211700	45125380	9790	9790	9790	9790	0
12	20230922	211600	45125380	9790	9790	9790	9790	0
13	20230922	211500	45125380	9790	9790	9790	9790	0
14	20230922	211400	45125380	9790	9790	9790	9790	0
15	20230922	211300	45125380	9790	9790	9790	9790	0
16	20230922	211200	45125380	9790	9790	9790	9790	0
17	20230922	211100	45125380	9790	9790	9790	9790	0
18	20230922	211000	45125380	9790	9790	9790	9790	0
19	20230922	210900	45125380	9790	9790	9790	9790	0
20	20230922	210800	45125380	9790	9790	9790	9790	0
21	20230922	210700	45125380	9790	9790	9790	9790	0
22	20230922	210600	45125380	9790	9790	9790	9790	0
23	20230922	210500	45125380	9790	9790	9790	9790	0
24	20230922	210400	45125380	9790	9790	9790	9790	0
25	20230922	210300	45125380	9790	9790	9790	9790	0
26	20230922	210200	45125380	9790	9790	9790	9790	0
27	20230922	210100	45125380	9790	9790	9790	9790	0
28	20230922	210000	45125380	9790	9790	9790	9790	0
29	20230922	205900	45125380	9790	9790	9790	9790	0
30	20230922	205800	45125380	9790	9790	9790	9790	0
31	20230922	205700	45125380	9790	9790	9790	9790	0
32	20230922	205600	45125380	9790	9790	9790	9790	1
33	20230922	205500	45125380	9790	9790	9790	9790	0
34	20230922	205400	45125380	9790	9790	9790	9790	0
35	20230922	205300	45125380	9790	9790	9790	9790	0
36	20230922	205200	45125380	9790	9790	9790	9790	0
37	20230922	205100	45125380	9790	9790	9790	9790	0
38	20230922	205000	45125380	9790	9790	9790	9790	0
39	20230922	204900	45125380	9790	9790	9790	9790	0
40	20230922	204800	45125380	9790	9790	9790	9790	0
41	20230922	204700	45125380	9790	9790	9790	9790	0
42	20230922	204600	45125380	9790	9790	9790	9790	0
43	20230922	204500	45125380	9790	9790	9790	9790	0
44	20230922	204400	45125380	9790	9790	9790	9790	0
45	20230922	204300	45125380	9790	9790	9790	9790	0
46	20230922	204200	45125380	9790	9790	9790	9790	0
47	20230922	204100	45125380	9790	9790	9790	9790	0
48	20230922	204000	45125380	9790	9790	9790	9790	0
49	20230922	203900	45125380	9790	9790	9790	9790	0
50	20230922	203800	45125380	9790	9790	9790	9790	0
51	20230922	203700	45125380	9790	9790	9790	9790	0
52	20230922	203600	45125380	9790	9790	9790	9790	0
53	20230922	203500	45125380	9790	9790	9790	9790	0
54	20230922	203400	45125380	9790	9790	9790	9790	0
55	20230922	203300	45125380	9790	9790	9790	9790	0
56	20230922	203200	45125380	9790	9790	9790	9790	0
57	20230922	203100	45125380	9790	9790	9790	9790	0
58	20230922	203000	45125380	9790	9790	9790	9790	0
59	20230922	202900	45125380	9790	9790	9790	9790	0
60	20230922	202800	45125380	9790	9790	9790	9790	0
61	20230922	202700	45125380	9790	9790	9790	9790	0
62	20230922	202600	45125380	9790	9790	9790	9790	1
63	20230922	202500	45125380	9790	9790	9790	9790	0
64	20230922	202400	45125380	9790	9790	9790	9790	0
65	20230922	202300	45125380	9790	9790	9790	9790	0
66	20230922	202200	45125380	9790	9790	9790	9790	0
67	20230922	202100	45125380	9790	9790	9790	9790	0
68	20230922	202000	45125380	9790	9790	9790	9790	0
69	20230922	201900	45125380	9790	9790	9790	9790	0
70	20230922	201800	45125380	9790	9790	9790	9790	0
71	20230922	201700	45125380	9790	9790	9790	9790	0
72	20230922	201600	45125380	9790	9790	9790	9790	0
73	20230922	201500	45125380	9790	9790	9790	9790	0
74	20230922	201400	45125380	9790	9790	9790	9790	0
75	20230922	201300	45125380	9790	9790	9790	9790	0
76	20230922	201200	45125380	9790	9790	9790	9790	0
77	20230922	201100	45125380	9790	9790	9790	9790	0
78	20230922	201000	45125380	9790	9790	9790	9790	0
79	20230922	200900	45125380	9790	9790	9790	9790	0
80	20230922	200800	45125380	9790	9790	9790	9790	0
81	20230922	200700	45125380	9790	9790	9790	9790	0
82	20230922	200600	45125380	9790	9790	9790	9790	0
83	20230922	200500	45125380	9790	9790	9790	9790	0
84	20230922	200400	45125380	9790	9790	9790	9790	0
85	20230922	200300	45125380	9790	9790	9790	9790	0
86	20230922	200200	45125380	9790	9790	9790	9790	0
87	20230922	200100	45125380	9790	9790	9790	9790	0
88	20230922	200000	45125380	9790	9790	9790	9790	0
89	20230922	195900	45125380	9790	9790	9790	9790	0
90	20230922	195800	45125380	9790	9790	9790	9790	0
91	20230922	195700	45125380	9790	9790	9790	9790	0
92	20230922	195600	45125380	9790	9790	9790	9790	1
93	20230922	195500	45125380	9790	9790	9790	9790	0
94	20230922	195400	45125380	9790	9790	9790	9790	0
95	20230922	195300	45125380	9790	9790	9790	9790	0
96	20230922	195200	45125380	9790	9790	9790	9790	0
97	20230922	195100	45125380	9790	9790	9790	9790	0
98	20230922	195000	45125380	9790	9790	9790	9790	0
99	20230922	194900	45125380	9790	9790	9790	9790	0
100	20230922	194800	45125380	9790	9790	9790	9790	0
101	20230922	194700	45125380	9790	9790	9790	9790	0
102	20230922	194600	45125380	9790	9790	9790	9790	0
103	20230922	194500	45125380	9790	9790	9790	9790	0
104	20230922	194400	45125380	9790	9790	9790	9790	0
105	20230922	194300	45125380	9790	9790	9790	9790	0
106	20230922	194200	45125380	9790	9790	9790	9790	0
107	20230922	194100	45125380	9790	9790	9790	9790	0
108	20230922	194000	45125380	9790	9790	9790	9790	0
109	20230922	193900	45125380	9790	9790	9790	9790	0
110	20230922	193800	45125380	9790	9790	9790	9790	0
111	20230922	193700	45125380	9790	9790	9790	9790	0
112	20230922	193600	45125380	9790	9790	9790	9790	0
113	20230922	193500	45125380	9790	9790	9790	9790	0
114	20230922	193400	45125380	9790	9790	9790	9790	0
115	20230922	193300	45125380	9790	9790	9790	9790	0
116	20230922	193200	45125380	9790	9790	9790	9790	0
117	20230922	193100	45125380	9790	9790	9790	9790	0
118	20230922	193000	45125380	9790	9790	9790	9790	0
119	20230922	192900	45125380	9790	9790	9790	9790	0
120	20230922	192800	45125380	9790	9790	9790	9790	0
121	20230922	192700	45125380	9790	9790	9790	9790	0
122	20230922	192600	45125380	9790	9790	9790	9790	1
123	20230922	192500	45125380	9790	9790	9790	9790	0
124	20230922	192400	45125380	9790	9790	9790	9790	0
125	20230922	192300	45125380	9790	9790	9790	9790	0
126	20230922	192200	45125380	9790	9790	9790	9790	0
127	20230922	192100	45125380	9790	9790	9790	9790	0
128	20230922	192000	45125380	9790	9790	9790	9790	0
129	20230922	191900	45125380	9790	9790	9790	9790	0
130	20230922	191800	45125380	9790	9790	9790	9790	0
131	20230922	191700	45125380	9790	9790	9790	9790	0
132	20230922	191600	45125380	9790	9790	9790	9790	0
133	20230922	191500	45125380	9790	9790	9790	9790	0
134	20230922	191400	45125380	9790	9790	9790	9790	0
135	20230922	191300	45125380	9790	9790	9790	9790	0
136	20230922	191200	45125380	9790	9790	9790	9790	0
137	20230922	191100	45125380	9790	9790	9790	9790	0
138	20230922	191000	45125380	9790	9790	9790	9790	0
139	20230922	190900	45125380	9790	9790	9790	9790	0
140	20230922	190800	45125380	9790	9790	9790	9790	0
141	20230922	190700	45125380	9790	9790	9790	9790	0
142	20230922	190600	45125380	9790	9790	9790	9790	0
143	20230922	190500	45125380	9790	9790	9790	9790	0
144	20230922	190400	45125380	9790	9790	9790	9790	0
145	20230922	190300	45125380	9790	9790	9790	9790	0
146	20230922	190200	45125380	9790	9790	9790	9790	0
147	20230922	190100	45125380	9790	9790	9790	9790	0
148	20230922	190000	45125380	9790	9790	9790	9790	0
149	20230922	185900	45125380	9790	9790	9790	9790	0
150	20230922	185800	45125380	9790	9790	9790	9790	0
151	20230922	185700	45125380	9790	9790	9790	9790	0
152	20230922	185600	45125380	9790	9790	9790	9790	1
153	20230922	185500	45125380	9790	9790	9790	9790	0
154	20230922	185400	45125380	9790	9790	9790	9790	0
155	20230922	185300	45125380	9790	9790	9790	9790	0
156	20230922	185200	45125380	9790	9790	9790	9790	0
157	20230922	185100	45125380	9790	9790	9790	9790	0
158	20230922	185000	45125380	9790	9790	9790	9790	0
159	20230922	184900	45125380	9790	9790	9790	9790	0
160	20230922	184800	45125380	9790	9790	9790	9790	0
161	20230922	184700	45125380	9790	9790	9790	9790	0
162	20230922	184600	45125380	9790	9790	9790	9790	0
163	20230922	184500	45125380	9790	9790	9790	9790	0
164	20230922	184400	45125380	9790	9790	9790	9790	0
165	20230922	184300	45125380	9790	9790	9790	9790	0
166	20230922	184200	45125380	9790	9790	9790	9790	0
167	20230922	184100	45125380	9790	9790	9790	9790	0
168	20230922	184000	45125380	9790	9790	9790	9790	0
169	20230922	183900	45125380	9790	9790	9790	9790	0
170	20230922	183800	45125380	9790	9790	9790	9790	0
171	20230922	183700	45125380	9790	9790	9790	9790	0
172	20230922	183600	45125380	9790	9790	9790	9790	0
173	20230922	183500	45125380	9790	9790	9790	9790	0
174	20230922	183400	45125380	9790	9790	9790	9790	0
175	20230922	183300	45125380	9790	9790	9790	9790	0
176	20230922	183200	45125380	9790	9790	9790	9790	0
177	20230922	183100	45125380	9790	9790	9790	9790	0
178	20230922	183000	45125380	9790	9790	9790	9790	0
179	20230922	182900	45125380	9790	9790	9790	9790	0
180	20230922	182800	45125380	9790	9790	9790	9790	0
181	20230922	182700	45125380	9790	9790	9790	9790	0
182	20230922	182600	45125380	9790	9790	9790	9790	1
183	20230922	182500	45125380	9790	9790	9790	9790	0
184	20230922	182400	45125380	9790	9790	9790	9790	0
185	20230922	182300	45125380	9790	9790	9790	9790	0
186	20230922	182200	45125380	9790	9790	9790	9790	0
187	20230922	182100	45125380	9790	9790	9790	9790	0
188	20230922	182000	45125380	9790	9790	9790	9790	0
189	20230922	181900	45125380	9790	9790	9790	9790	0
190	20230922	181800	45125380	9790	9790	9790	9790	0
191	20230922	181700	45125380	9790	9790	9790	9790	0
192	20230922	181600	45125380	9790	9790	9790	9790	0
193	20230922	181500	45125380	9790	9790	9790	9790	0
194	20230922	181400	45125380	9790	9790	9790	9790	0
195	20230922	181300	45125380	9790	9790	9790	9790	0
196	20230922	181200	45125380	9790	9790	9790	9790	0
197	20230922	181100	45125380	9790	9790	9790	9790	0
198	20230922	181000	45125380	9790	9790	9790	9790	0
199	20230922	180900	45125380	9790	9790	9790	9790	0
200	20230922	180800	45125380	9790	9790	9790	9790	0
201	20230922	180700	45125380	9790	9790	9790	9790	0
202	20230922	180600	45125380	9790	9790	9790	9790	0
203	20230922	180500	45125380	9790	9790	9790	9790	0
204	20230922	180400	45125380	9790	9790	9790	9790	0
205	20230922	180300	45125380	9790	9790	9790	9790	0
206	20230922	180200	45125380	9790	9790	9790	9790	0
207	20230922	180100	45125380	9790	9790	9790	9790	0
208	20230922	180000	45125380	9790	9790	9790	9790	0
209	20230922	175900	45125380	9790	9790	9790	9790	0
210	20230922	175800	45125380	9790	9790	9790	9790	0
211	20230922	175700	45125380	9790	9790	9790	9790	0
212	20230922	175600	45125380	9790	9790	9790	9790	1
213	20230922	175500	45125380	9790	9790	9790	9790	0
214	20230922	175400	45125380	9790	9790	9790	9790	0
215	20230922	175300	45125380	9790	9790	9790	9790	0
216	20230922	175200	45125380	9790	9790	9790	9790	0
217	20230922	175100	45125380	9790	9790	9790	9790	0
218	20230922	175000	45125380	9790	9790	9790	9790	0
219	20230922	174900	45125380	9790	9790	9790	9790	0
220	20230922	174800	45125380	9790	9790	9790	9790	0
221	20230922	174700	45125380	9790	9790	9790	9790	0
222	20230922	174600	45125380	9790	9790	9790	9790	0
223	20230922	174500	45125380	9790	9790	9790	9790	0
224	20230922	174400	45125380	9790	9790	9790	9790	0
225	20230922	174300	45125380	9790	9790	9790	9790	0
226	20230922	174200	45125380	9790	9790	9790	9790	0
227	20230922	174100	45125380	9790	9790	9790	9790	0
228	20230922	174000	45125380	9790	9790	9790	9790	0
229	20230922	173900	45125380	9790	9790	9790	9790	0
230	20230922	173800	45125380	9790	9790	9790	9790	0
231	20230922	173700	45125380	9790	9790	9790	9790	0
232	20230922	173600	45125380	9790	9790	9790	9790	0
233	20230922	173500	45125380	9790	9790	9790	9790	0
234	20230922	173400	45125380	9790	9790	9790	9790	0
235	20230922	173300	45125380	9790	9790	9790	9790	0
236	20230922	173200	45125380	9790	9790	9790	9790	0
237	20230922	173100	45125380	9790	9790	9790	9790	0
238	20230922	173000	45125380	9790	9790	9790	9790	0
239	20230922	172900	45125380	9790	9790	9790	9790	0
240	20230922	172800	45125380	9790	9790	9790	9790	0
241	20230922	172700	45125380	9790	9790	9790	9790	0
242	20230922	172600	45125380	9790	9790	9790	9790	1
243	20230922	172500	45125380	9790	9790	9790	9790	0
244	20230922	172400	45125380	9790	9790	9790	9790	0
245	20230922	172300	45125380	9790	9790	9790	9790	0
246	20230922	172200	45125380	9790	9790	9790	9790	0
247	20230922	172100	45125380	9790	9790	9790	9790	0
248	20230922	172000	45125380	9790	9790	9790	9790	0
249	20230922	171900	45125380	9790	9790	9790	9790	0
250	20230922	171800	45125380	9790	9790	9790	9790	0
251	20230922	171700	45125380	9790	9790	9790	9790	0
252	20230922	171600	45125380	9790	9790	9790	9790	0
253	20230922	171500	45125380	9790	9790	9790	9790	0
254	20230922	171400	45125380	9790	9790	9790	9790	0
255	20230922	171300	45125380	9790	9790	9790	9790	0
256	20230922	171200	45125380	9790	9790	9790	9790	0
257	20230922	171100	45125380	9790	9790	9790	9790	0
258	20230922	171000	45125380	9790	9790	9790	9790	0
259	20230922	170900	45125380	9790	9790	9790	9790	0
260	20230922	170800	45125380	9790	9790	9790	9790	0
261	20230922	170700	45125380	9790	9790	9790	9790	0
262	20230922	170600	45125380	9790	9790	9790	9790	0
263	20230922	170500	45125380	9790	9790	9790	9790	0
264	20230922	170400	45125380	9790	9790	9790	9790	0
265	20230922	170300	45125380	9790	9790	9790	9790	0
266	20230922	170200	45125380	9790	9790	9790	9790	0
267	20230922	170100	45125380	9790	9790	9790	9790	0
268	20230922	170000	45125380	9790	9790	9790	9790	0
269	20230922	165900	45125380	9790	9790	9790	9790	0
270	20230922	165800	45125380	9790	9790	9790	9790	0
271	20230922	165700	45125380	9790	9790	9790	9790	0
272	20230922	165600	45125380	9790	9790	9790	9790	1
273	20230922	165500	45125380	9790	9790	9790	9790	0
274	20230922	165400	45125380	9790	9790	9790	9790	0
275	20230922	165300	45125380	9790	9790	9790	9790	0
276	20230922	165200	45125380	9790	9790	9790	9790	0
277	20230922	165100	45125380	9790	9790	9790	9790	0
278	20230922	165000	45125380	9790	9790	9790	9790	0
279	20230922	164900	45125380	9790	9790	9790	9790	0
280	20230922	164800	45125380	9790	9790	9790	9790	0
281	20230922	164700	45125380	9790	9790	9790	9790	0
282	20230922	164600	45125380	9790	9790	9790	9790	0
283	20230922	164500	45125380	9790	9790	9790	9790	0
284	20230922	164400	45125380	9790	9790	9790	9790	0
285	20230922	164300	45125380	9790	9790	9790	9790	0
286	20230922	164200	45125380	9790	9790	9790	9790	0
287	20230922	164100	45125380	9790	9790	9790	9790	0
288	20230922	164000	45125380	9790	9790	9790	9790	0
289	20230922	163900	45125380	9790	9790	9790	9790	0
290	20230922	163800	45125380	9790	9790	9790	9790	0
291	20230922	163700	45125380	9790	9790	9790	9790	0
292	20230922	163600	45125380	9790	9790	9790	9790	0
293	20230922	163500	45125380	9790	9790	9790	9790	0
294	20230922	163400	45125380	9790	9790	9790	9790	0
295	20230922	163300	45125380	9790	9790	9790	9790	0
296	20230922	163200	45125380	9790	9790	9790	9790	0
297	20230922	163100	45125380	9790	9790	9790	9790	0
298	20230922	163000	45125380	9790	9790	9790	9790	0
299	20230922	162900	45125380	9790	9790	9790	9790	0
300	20230922	162800	45125380	9790	9790	9790	9790	0
301	20230922	162700	45125380	9790	9790	9790	9790	0
302	20230922	162600	45125380	9790	9790	9790	9790	1
303	20230922	162500	45125380	9790	9790	9790	9790	0
304	20230922	162400	45125380	9790	9790	9790	9790	0
305	20230922	162300	45125380	9790	9790	9790	9790	0
306	20230922	162200	45125380	9790	9790	9790	9790	0
307	20230922	162100	45125380	9790	9790	9790	9790	0
308	20230922	162000	45125380	9790	9790	9790	9790	0
309	20230922	161900	45125380	9790	9790	9790	9790	0
310	20230922	161800	45125380	9790	9790	9790	9790	0
311	20230922	161700	45125380	9790	9790	9790	9790	0
312	20230922	161600	45125380	9790	9790	9790	9790	0
313	20230922	161500	45125380	9790	9790	9790	9790	0
314	20230922	161400	45125380	9790	9790	9790	9790	0
315	20230922	161300	45125380	9790	9790	9790	9790	0
316	20230922	161200	45125380	9790	9790	9790	9790	0
317	20230922	161100	45125380	9790	9790	9790	9790	0
318	20230922	161000	45125380	9790	9790	9790	9790	0
319	20230922	160900	45125380	9790	9790	9790	9790	0
320	20230922	160800	45125380	9790	9790	9790	9790	0
321	20230922	160700	45125380	9790	9790	9790	9790	0
322	20230922	160600	45125380	9790	9790	9790	9790	0
323	20230922	160500	45125380	9790	9790	9790	9790	0
324	20230922	160400	45125380	9790	9790	9790	9790	0
325	20230922	160300	45125380	9790	9790	9790	9790	0
326	20230922	160200	45125380	9790	9790	9790	9790	0
327	20230922	160100	45125380	9790	9790	9790	9790	0
328	20230922	160000	45125380	9790	9790	9790	9790	0
329	20230922	155900	45125380	9790	9790	9790	9790	0
330	20230922	155800	45125380	9790	9790	9790	9790	0
331	20230922	155700	45125380	9790	9790	9790	9790	0
332	20230922	155600	45125380	9790	9790	9790	9790	1
333	20230922	155500	45125380	9790	9790	9790	9790	0
334	20230922	155400	45125380	9790	9790	9790	9790	0
335	20230922	155300	45125380	9790	9790	9790	9790	0
336	20230922	155200	45125380	9790	9790	9790	9790	0
337	20230922	155100	45125380	9790	9790	9790	9790	0
338	20230922	155000	45125380	9790	9790	9790	9790	0
339	20230922	154900	45125380	9790	9790	9790	9790	0
340	20230922	154800	45125380	9790	9790	9790	9790	0
341	20230922	154700	45125380	9790	9790	9790	9790	0
342	20230922	154600	45125380	9790	9790	9790	9790	0
343	20230922	154500	45125380	9790	9790	9790	9790	0
344	20230922	154400	45125380	9790	9790	9790	9790	0
345	20230922	154300	45125380	9790	9790	9790	9790	0
346	20230922	154200	45125380	9790	9790	9790	9790	0
347	20230922	154100	45125380	9790	9790	9790	9790	0
348	20230922	154000	45125380	9790	9790	9790	9790	0
349	20230922	153900	45125380	9790	9790	9790	9790	0
350	20230922	153800	45125380	9790	9790	9790	9790	0
351	20230922	153700	45125380	9790	9790	9790	9790	0
352	20230922	153600	45125380	9790	9790	9790	9790	0
353	20230922	153500	45125380	9790	9790	9790	9790	0
354	20230922	153400	45125380	9790	9790	9790	9790	0
355	20230922	153300	45125380	9790	9790	9790	9790	0
356	20230922	153200	45125380	9790	9790	9790	9790	0
357	20230922	153100	45125380	9790	9790	9790	9790	0
358	20230922	153000	45125380	9790	9790	9790	9790	1
359	20230922	152900	45115590	9800	9800	9800	9800	0
360	20230922	152800	45115590	9800	9800	9800	9800	0
361	20230922	152700	45115590	9800	9800	9800	9800	0
362	20230922	152600	45115590	9800	9800	9800	9800	0
363	20230922	152500	45115590	9800	9800	9800	9800	0
364	20230922	152400	45115590	9800	9800	9800	9800	0
365	20230922	152300	45115590	9800	9800	9800	9800	0
366	20230922	152200	45115590	9800	9800	9800	9800	0
367	20230922	152100	45115590	9800	9800	9800	9800	0
368	20230922	152000	45115590	9800	9800	9800	9800	0
369	20230922	151900	45115590	9800	9780	9800	9780	17
370	20230922	151800	44949240	9770	9770	9770	9770	1
371	20230922	151700	44939470	9770	9770	9770	9770	24
372	20230922	151600	44704990	9770	9770	9770	9770	0
373	20230922	151500	44704990	9770	9770	9770	9770	20
374	20230922	151400	44509590	9770	9770	9770	9770	5
375	20230922	151300	44460740	9770	9770	9770	9770	23
376	20230922	151200	44236030	9760	9760	9760	9760	50
377	20230922	151100	43748030	9750	9750	9750	9750	3
378	20230922	151000	43718780	9740	9720	9740	9720	83
379	20230922	150900	42911130	9720	9720	9720	9720	21
380	20230922	150800	42707010	9720	9720	9720	9720	0
381	20230922	150700	42707010	9720	9720	9720	9720	23
382	20230922	150600	42483450	9720	9720	9720	9720	0
383	20230922	150500	42483450	9720	9720	9720	9720	32
384	20230922	150400	42172410	9720	9730	9730	9720	4
385	20230922	150300	42133520	9720	9720	9720	9720	21
386	20230922	150200	41929400	9720	9720	9720	9720	20
387	20230922	150100	41735000	9720	9720	9720	9720	2
388	20230922	150000	41715560	9720	9720	9720	9720	21
389	20230922	145900	41511440	9720	9720	9720	9720	0
390	20230922	145800	41511440	9720	9720	9720	9720	23
391	20230922	145700	41287880	9730	9730	9730	9730	0
392	20230922	145600	41287880	9730	9730	9730	9730	107
393	20230922	145500	40246770	9730	9730	9730	9730	3
394	20230922	145400	40217580	9720	9720	9720	9720	24
395	20230922	145300	39984300	9720	9720	9720	9720	0
396	20230922	145200	39984300	9720	9720	9720	9720	20
397	20230922	145100	39789900	9720	9720	9720	9720	2
398	20230922	145000	39770460	9720	9720	9720	9720	21
399	20230922	144900	39566340	9720	9720	9720	9720	0
400	20230922	144800	39566340	9720	9720	9720	9720	20
401	20230922	144700	39371940	9730	9730	9730	9730	50
402	20230922	144600	38885440	9730	9730	9730	9730	142
403	20230922	144500	37503780	9730	9720	9730	9720	5
404	20230922	144400	37455150	9720	9720	9720	9720	21
405	20230922	144300	37251030	9720	9720	9720	9720	0
406	20230922	144200	37251030	9720	9720	9720	9720	23
407	20230922	144100	37027470	9720	9720	9720	9720	20
408	20230922	144000	36833070	9720	9720	9720	9720	0
409	20230922	143900	36833070	9720	9720	9720	9720	21
410	20230922	143800	36628950	9720	9720	9720	9720	19
411	20230922	143700	36444270	9720	9720	9720	9720	20
412	20230922	143600	36249870	9720	9720	9720	9720	0
413	20230922	143500	36249870	9720	9720	9720	9720	23
414	20230922	143400	36026310	9720	9720	9720	9720	0
415	20230922	143300	36026310	9720	9720	9720	9720	20
416	20230922	143200	35831910	9720	9720	9720	9720	3
417	20230922	143100	35802750	9730	9730	9730	9730	1
418	20230922	143000	35793020	9730	9730	9730	9730	0
419	20230922	142900	35793020	9730	9730	9730	9720	24
420	20230922	142800	35559710	9730	9730	9730	9730	6
421	20230922	142700	35501330	9720	9730	9730	9720	31
422	20230922	142600	35199900	9720	9720	9720	9720	2
423	20230922	142500	35180460	9720	9720	9720	9720	21
424	20230922	142400	34976340	9730	9730	9730	9730	3
425	20230922	142300	34947150	9730	9730	9730	9730	3
426	20230922	142200	34917960	9730	9730	9730	9730	0
427	20230922	142100	34917960	9730	9730	9730	9730	70
428	20230922	142000	34236860	9730	9730	9730	9730	23
429	20230922	141900	34013070	9730	9730	9730	9730	0
430	20230922	141800	34013070	9730	9730	9730	9730	20
431	20230922	141700	33818470	9730	9730	9730	9730	0
432	20230922	141600	33818470	9730	9730	9730	9730	24
433	20230922	141500	33584950	9730	9730	9730	9730	300
434	20230922	141400	30665950	9730	9730	9730	9730	20
435	20230922	141300	30471350	9730	9740	9740	9730	45
436	20230922	141200	30033080	9740	9740	9740	9740	20
437	20230922	141100	29838280	9740	9740	9740	9740	0
438	20230922	141000	29838280	9740	9740	9740	9740	23
439	20230922	140900	29614260	9740	9740	9740	9740	0
440	20230922	140800	29614260	9740	9740	9740	9740	20
441	20230922	140700	29419460	9750	9740	9750	9740	7
442	20230922	140600	29351240	9740	9740	9740	9740	21
443	20230922	140500	29146700	9740	9740	9740	9740	0
444	20230922	140400	29146700	9740	9740	9740	9740	23
445	20230922	140300	28922680	9740	9740	9740	9740	0
446	20230922	140200	28922680	9740	9750	9750	9740	47
447	20230922	140100	28464630	9750	9750	9750	9750	0
448	20230922	140000	28464630	9750	9750	9750	9740	35
449	20230922	135900	28123610	9740	9740	9740	9740	0
450	20230922	135800	28123610	9740	9740	9740	9740	20
451	20230922	135700	27928810	9740	9740	9740	9740	24
452	20230922	135600	27695050	9740	9740	9740	9740	0
453	20230922	135500	27695050	9740	9740	9740	9740	20
454	20230922	135400	27500250	9740	9740	9740	9740	2
455	20230922	135300	27480770	9740	9740	9740	9740	20
456	20230922	135200	27285970	9740	9740	9740	9740	0
457	20230922	135100	27285970	9740	9740	9740	9740	27
458	20230922	135000	27022990	9740	9740	9740	9740	0
459	20230922	134900	27022990	9740	9740	9740	9740	41
460	20230922	134800	26623650	9750	9750	9750	9750	0
461	20230922	134700	26623650	9750	9750	9750	9750	0
462	20230922	134600	26623650	9750	9750	9750	9750	72
463	20230922	134500	25921650	9750	9750	9750	9750	11
464	20230922	134400	25814400	9760	9760	9760	9760	0
465	20230922	134300	25814400	9760	9760	9760	9760	0
466	20230922	134200	25814400	9760	9760	9760	9760	0
467	20230922	134100	25814400	9760	9760	9760	9760	0
468	20230922	134000	25814400	9760	9760	9760	9760	0
469	20230922	133900	25814400	9760	9750	9760	9750	3
470	20230922	133800	25785130	9750	9750	9750	9750	25
471	20230922	133700	25541380	9740	9740	9740	9740	21
472	20230922	133600	25336840	9740	9740	9740	9740	20
473	20230922	133500	25142040	9740	9740	9740	9740	0
474	20230922	133400	25142040	9740	9740	9740	9740	0
475	20230922	133300	25142040	9740	9740	9740	9740	0
476	20230922	133200	25142040	9740	9740	9740	9740	89
477	20230922	133100	24275180	9750	9750	9750	9750	0
478	20230922	133000	24275180	9750	9750	9750	9750	12
479	20230922	132900	24158180	9750	9750	9750	9750	2
480	20230922	132800	24138680	9750	9750	9750	9750	21
481	20230922	132700	23933930	9760	9760	9760	9760	0
482	20230922	132600	23933930	9760	9760	9760	9760	6
483	20230922	132500	23875370	9760	9760	9760	9760	0
484	20230922	132400	23875370	9760	9760	9760	9760	20
485	20230922	132300	23680170	9760	9760	9760	9760	0
486	20230922	132200	23680170	9760	9760	9760	9760	24
487	20230922	132100	23445930	9770	9770	9770	9770	0
488	20230922	132000	23445930	9770	9770	9770	9770	0
489	20230922	131900	23445930	9770	9770	9770	9770	0
490	20230922	131800	23445930	9770	9770	9770	9770	24
491	20230922	131700	23211450	9760	9760	9760	9760	0
492	20230922	131600	23211450	9760	9760	9760	9760	23
493	20230922	131500	22986970	9760	9760	9760	9760	20
494	20230922	131400	22791770	9760	9760	9760	9760	3
495	20230922	131300	22762490	9760	9760	9760	9760	3
496	20230922	131200	22733210	9760	9760	9760	9760	57
497	20230922	131100	22176890	9760	9760	9760	9760	4
498	20230922	131000	22137850	9760	9760	9760	9760	2
499	20230922	130900	22118330	9760	9760	9760	9760	0
500	20230922	130800	22118330	9760	9760	9760	9760	0
501	20230922	130700	22118330	9760	9760	9760	9760	0
502	20230922	130600	22118330	9760	9760	9760	9760	0
503	20230922	130500	22118330	9760	9750	9760	9750	64
504	20230922	130400	21493890	9750	9750	9750	9750	0
505	20230922	130300	21493890	9750	9750	9750	9750	24
506	20230922	130200	21259890	9750	9750	9750	9750	0
507	20230922	130100	21259890	9750	9750	9750	9750	20
508	20230922	130000	21064890	9750	9750	9750	9750	2
509	20230922	125900	21045390	9750	9750	9750	9750	21
510	20230922	125800	20840640	9750	9750	9750	9750	0
511	20230922	125700	20840640	9750	9750	9750	9750	23
512	20230922	125600	20616390	9750	9750	9750	9750	0
513	20230922	125500	20616390	9750	9750	9750	9750	21
514	20230922	125400	20411640	9750	9750	9750	9750	25
515	20230922	125300	20167890	9750	9750	9750	9750	0
516	20230922	125200	20167890	9750	9750	9750	9750	20
517	20230922	125100	19972890	9750	9750	9750	9750	0
518	20230922	125000	19972890	9750	9750	9750	9750	0
519	20230922	124900	19972890	9750	9750	9750	9750	0
520	20230922	124800	19972890	9750	9750	9750	9750	30
521	20230922	124700	19680390	9740	9740	9740	9740	0
522	20230922	124600	19680390	9740	9740	9740	9740	20
523	20230922	124500	19485590	9740	9740	9740	9740	0
524	20230922	124400	19485590	9740	9740	9740	9740	23
525	20230922	124300	19261570	9740	9740	9740	9740	0
526	20230922	124200	19261570	9740	9740	9740	9740	20
527	20230922	124100	19066770	9740	9740	9740	9740	3
528	20230922	124000	19037550	9740	9740	9740	9740	21
529	20230922	123900	18833010	9740	9740	9740	9740	0
530	20230922	123800	18833010	9740	9740	9740	9740	23
531	20230922	123700	18608990	9740	9740	9740	9740	2
532	20230922	123600	18589510	9750	9740	9750	9740	21
533	20230922	123500	18384960	9740	9740	9740	9740	2
534	20230922	123400	18365480	9740	9740	9740	9740	21
535	20230922	123300	18160940	9750	9750	9750	9750	9
536	20230922	123200	18073190	9750	9750	9750	9750	3
537	20230922	123100	18043940	9750	9750	9750	9750	21
538	20230922	123000	17839190	9750	9750	9750	9750	0
539	20230922	122900	17839190	9750	9750	9750	9750	22
540	20230922	122800	17624690	9750	9750	9750	9750	0
541	20230922	122700	17624690	9750	9750	9750	9750	20
542	20230922	122600	17429690	9750	9750	9750	9750	0
543	20230922	122500	17429690	9750	9750	9750	9750	24
544	20230922	122400	17195690	9750	9750	9750	9750	0
545	20230922	122300	17195690	9750	9750	9750	9750	20
546	20230922	122200	17000690	9750	9750	9750	9750	3
547	20230922	122100	16971440	9750	9750	9750	9750	21
548	20230922	122000	16766690	9750	9750	9750	9750	0
549	20230922	121900	16766690	9750	9750	9750	9750	262
550	20230922	121800	14212190	9750	9750	9750	9750	0
551	20230922	121700	14212190	9750	9750	9750	9750	20
552	20230922	121600	14017190	9750	9750	9750	9750	3
553	20230922	121500	13987940	9750	9750	9750	9750	21
554	20230922	121400	13783190	9750	9750	9750	9750	0
555	20230922	121300	13783190	9750	9750	9750	9750	23
556	20230922	121200	13558940	9750	9750	9750	9750	21
557	20230922	121100	13354190	9750	9750	9750	9750	0
558	20230922	121000	13354190	9750	9750	9750	9750	22
559	20230922	120900	13139690	9750	9750	9750	9750	0
560	20230922	120800	13139690	9750	9750	9750	9750	20
561	20230922	120700	12944690	9750	9750	9750	9750	0
562	20230922	120600	12944690	9750	9760	9760	9750	5
563	20230922	120500	12895920	9760	9760	9760	9760	21
564	20230922	120400	12690960	9760	9760	9760	9760	33
565	20230922	120300	12368880	9750	9750	9750	9750	2
566	20230922	120200	12349380	9760	9760	9760	9760	0
567	20230922	120100	12349380	9760	9760	9760	9760	0
568	20230922	120000	12349380	9760	9760	9760	9760	13
569	20230922	115900	12222500	9760	9760	9760	9760	0
570	20230922	115800	12222500	9760	9760	9760	9760	21
571	20230922	115700	12017540	9760	9760	9760	9760	3
572	20230922	115600	11988260	9760	9760	9760	9760	0
573	20230922	115500	11988260	9760	9760	9760	9760	0
574	20230922	115400	11988260	9760	9760	9760	9760	2
575	20230922	115300	11968740	9760	9760	9760	9760	0
576	20230922	115200	11968740	9760	9760	9760	9760	0
577	20230922	115100	11968740	9760	9760	9760	9760	3
578	20230922	115000	11939460	9760	9760	9760	9760	0
579	20230922	114900	11939460	9760	9760	9760	9760	0
580	20230922	114800	11939460	9760	9760	9760	9760	0
581	20230922	114700	11939460	9760	9760	9760	9760	6
582	20230922	114600	11880900	9760	9760	9760	9760	0
583	20230922	114500	11880900	9760	9760	9760	9760	0
584	20230922	114400	11880900	9760	9760	9760	9760	2
585	20230922	114300	11861380	9760	9760	9760	9760	0
586	20230922	114200	11861380	9760	9760	9760	9760	0
587	20230922	114100	11861380	9760	9760	9760	9760	0
588	20230922	114000	11861380	9760	9760	9760	9760	0
589	20230922	113900	11861380	9760	9760	9760	9760	0
590	20230922	113800	11861380	9760	9760	9760	9760	0
591	20230922	113700	11861380	9760	9760	9760	9760	2
592	20230922	113600	11841860	9750	9750	9750	9750	0
593	20230922	113500	11841860	9750	9750	9750	9750	3
594	20230922	113400	11812610	9750	9750	9750	9750	0
595	20230922	113300	11812610	9750	9750	9750	9750	0
596	20230922	113200	11812610	9750	9750	9750	9750	6
597	20230922	113100	11754110	9750	9750	9750	9750	0
598	20230922	113000	11754110	9750	9750	9750	9750	0
599	20230922	112900	11754110	9750	9750	9750	9750	0
600	20230922	112800	11754110	9750	9750	9750	9750	3
601	20230922	112700	11724860	9750	9750	9750	9750	0
602	20230922	112600	11724860	9750	9760	9760	9750	300
603	20230922	112500	8799810	9760	9760	9760	9760	2
604	20230922	112400	8780290	9790	9790	9790	9790	0
605	20230922	112300	8780290	9790	9790	9790	9790	0
606	20230922	112200	8780290	9790	9790	9790	9790	0
607	20230922	112100	8780290	9790	9790	9790	9790	0
608	20230922	112000	8780290	9790	9790	9790	9790	0
609	20230922	111900	8780290	9790	9780	9790	9780	3
610	20230922	111800	8750940	9760	9760	9760	9760	0
611	20230922	111700	8750940	9760	9760	9760	9760	0
612	20230922	111600	8750940	9760	9760	9760	9760	0
613	20230922	111500	8750940	9760	9760	9760	9760	0
614	20230922	111400	8750940	9760	9760	9760	9760	0
615	20230922	111300	8750940	9760	9760	9760	9760	0
616	20230922	111200	8750940	9760	9760	9760	9760	0
617	20230922	111100	8750940	9760	9750	9760	9750	9
618	20230922	111000	8663160	9760	9760	9760	9760	0
619	20230922	110900	8663160	9760	9760	9760	9760	0
620	20230922	110800	8663160	9760	9760	9760	9760	0
621	20230922	110700	8663160	9760	9760	9760	9760	0
622	20230922	110600	8663160	9760	9760	9760	9760	0
623	20230922	110500	8663160	9760	9760	9760	9760	0
624	20230922	110400	8663160	9760	9760	9760	9760	3
625	20230922	110300	8633880	9750	9750	9750	9750	3
626	20230922	110200	8604630	9760	9760	9760	9760	0
627	20230922	110100	8604630	9760	9760	9760	9760	0
628	20230922	110000	8604630	9760	9760	9760	9760	3
629	20230922	105900	8575350	9760	9760	9760	9760	4
630	20230922	105800	8536310	9780	9780	9780	9780	0
631	20230922	105700	8536310	9780	9780	9780	9780	0
632	20230922	105600	8536310	9780	9780	9780	9780	0
633	20230922	105500	8536310	9780	9780	9780	9780	0
634	20230922	105400	8536310	9780	9780	9780	9780	3
635	20230922	105300	8506970	9760	9760	9760	9760	0
636	20230922	105200	8506970	9760	9760	9760	9760	0
637	20230922	105100	8506970	9760	9760	9760	9760	0
638	20230922	105000	8506970	9760	9760	9760	9760	0
639	20230922	104900	8506970	9760	9760	9760	9760	0
640	20230922	104800	8506970	9760	9760	9760	9760	0
641	20230922	104700	8506970	9760	9760	9760	9760	4
642	20230922	104600	8467930	9750	9750	9750	9750	0
643	20230922	104500	8467930	9750	9750	9750	9750	0
644	20230922	104400	8467930	9750	9750	9750	9750	0
645	20230922	104300	8467930	9750	9750	9750	9750	0
646	20230922	104200	8467930	9750	9750	9750	9750	0
647	20230922	104100	8467930	9750	9750	9750	9750	0
648	20230922	104000	8467930	9750	9750	9750	9750	0
649	20230922	103900	8467930	9750	9750	9750	9750	0
650	20230922	103800	8467930	9750	9750	9750	9750	0
651	20230922	103700	8467930	9750	9750	9750	9750	0
652	20230922	103600	8467930	9750	9750	9750	9750	0
653	20230922	103500	8467930	9750	9750	9750	9750	0
654	20230922	103400	8467930	9750	9750	9750	9750	0
655	20230922	103300	8467930	9750	9750	9750	9750	0
656	20230922	103200	8467930	9750	9750	9750	9750	0
657	20230922	103100	8467930	9750	9750	9750	9750	0
658	20230922	103000	8467930	9750	9750	9750	9750	0
659	20230922	102900	8467930	9750	9750	9750	9750	0
660	20230922	102800	8467930	9750	9750	9750	9750	0
661	20230922	102700	8467930	9750	9750	9750	9750	0
662	20230922	102600	8467930	9750	9750	9750	9750	0
663	20230922	102500	8467930	9750	9750	9750	9750	0
664	20230922	102400	8467930	9750	9750	9750	9750	0
665	20230922	102300	8467930	9750	9750	9750	9750	0
666	20230922	102200	8467930	9750	9750	9750	9750	0
667	20230922	102100	8467930	9750	9750	9750	9750	0
668	20230922	102000	8467930	9750	9750	9750	9750	0
669	20230922	101900	8467930	9750	9750	9750	9750	0
670	20230922	101800	8467930	9750	9750	9750	9750	0
671	20230922	101700	8467930	9750	9750	9750	9750	0
672	20230922	101600	8467930	9750	9750	9750	9750	0
673	20230922	101500	8467930	9750	9750	9750	9750	0
674	20230922	101400	8467930	9750	9750	9750	9750	0
675	20230922	101300	8467930	9750	9750	9750	9750	0
676	20230922	101200	8467930	9750	9750	9750	9750	0
677	20230922	101100	8467930	9750	9750	9750	9750	0
678	20230922	101000	8467930	9750	9750	9750	9750	0
679	20230922	100900	8467930	9750	9750	9750	9750	0
680	20230922	100800	8467930	9750	9750	9750	9750	0
681	20230922	100700	8467930	9750	9750	9750	9750	0
682	20230922	100600	8467930	9750	9750	9750	9750	0
683	20230922	100500	8467930	9750	9750	9750	9750	0
684	20230922	100400	8467930	9750	9750	9750	9750	0
685	20230922	100300	8467930	9750	9750	9750	9750	0
686	20230922	100200	8467930	9750	9750	9750	9750	0
687	20230922	100100	8467930	9750	9750	9750	9750	0
688	20230922	100000	8467930	9750	9750	9750	9750	0
689	20230922	095900	8467930	9750	9750	9750	9750	0
690	20230922	095800	8467930	9750	9750	9750	9750	122
691	20230922	095700	7278430	9750	9750	9750	9750	0
692	20230922	095600	7278430	9750	9750	9750	9750	300
693	20230922	095500	4353430	9750	9750	9750	9750	0
694	20230922	095400	4353430	9750	9750	9750	9750	0
695	20230922	095300	4353430	9750	9750	9750	9750	0
696	20230922	095200	4353430	9750	9750	9750	9750	0
697	20230922	095100	4353430	9750	9750	9750	9750	0
698	20230922	095000	4353430	9750	9750	9750	9750	0
699	20230922	094900	4353430	9750	9750	9750	9750	0
700	20230922	094800	4353430	9750	9750	9750	9750	0
701	20230922	094700	4353430	9750	9750	9750	9750	0
702	20230922	094600	4353430	9750	9760	9760	9750	27
703	20230922	094500	4090130	9800	9800	9800	9800	1
704	20230922	094400	4080330	9810	9810	9810	9810	0
705	20230922	094300	4080330	9810	9810	9810	9810	0
706	20230922	094200	4080330	9810	9810	9810	9810	0
707	20230922	094100	4080330	9810	9810	9810	9810	0
708	20230922	094000	4080330	9810	9810	9810	9810	0
709	20230922	093900	4080330	9810	9810	9810	9810	0
710	20230922	093800	4080330	9810	9810	9810	9810	0
711	20230922	093700	4080330	9810	9810	9810	9810	0
712	20230922	093600	4080330	9810	9800	9810	9800	2
713	20230922	093500	4060720	9810	9810	9810	9810	2
714	20230922	093400	4041100	9810	9810	9810	9810	0
715	20230922	093300	4041100	9810	9810	9810	9810	0
716	20230922	093200	4041100	9810	9810	9810	9810	0
717	20230922	093100	4041100	9810	9810	9810	9810	0
718	20230922	093000	4041100	9810	9810	9810	9810	0
719	20230922	092900	4041100	9810	9810	9810	9810	0
720	20230922	092800	4041100	9810	9810	9810	9810	0
721	20230922	092700	4041100	9810	9810	9810	9810	0
722	20230922	092600	4041100	9810	9810	9810	9810	0
723	20230922	092500	4041100	9810	9810	9810	9810	0
724	20230922	092400	4041100	9810	9810	9810	9810	0
725	20230922	092300	4041100	9810	9750	9810	9750	3
726	20230922	092200	4011790	9810	9810	9810	9810	0
727	20230922	092100	4011790	9810	9810	9810	9810	0
728	20230922	092000	4011790	9810	9810	9810	9810	203
729	20230922	091900	2020360	9810	9810	9810	9810	0
730	20230922	091800	2020360	9810	9810	9810	9810	0
731	20230922	091700	2020360	9810	9810	9810	9810	0
732	20230922	091600	2020360	9810	9810	9810	9810	0
733	20230922	091500	2020360	9810	9810	9810	9810	0
734	20230922	091400	2020360	9810	9810	9810	9810	0
735	20230922	091300	2020360	9810	9810	9810	9810	0
736	20230922	091200	2020360	9810	9800	9810	9800	145
737	20230922	091100	598410	9810	9810	9810	9810	0
738	20230922	091000	598410	9810	9810	9810	9810	0
739	20230922	090900	598410	9810	9810	9810	9810	0
740	20230922	090800	598410	9810	9810	9810	9810	61
741	20230922	090700	0	9800	9800	9800	9800	0
742	20230922	090600	0	9800	9800	9800	9800	0
743	20230922	090500	0	9800	9800	9800	9800	0
744	20230922	090400	0	9800	9800	9800	9800	0
745	20230922	090300	0	9800	9800	9800	9800	0
746	20230922	090200	0	9800	9800	9800	9800	0
747	20230922	090100	0	9800	9800	9800	9800	0
748	20230922	090000	0	9800	9800	9800	9800	0