KissMeData/442900/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	205600	103582830	9360	9360	9360	9360	1438
3	20230920	205500	103582830	9360	9360	9360	9360	0
4	20230920	205400	103582830	9360	9360	9360	9360	0
5	20230920	205300	103582830	9360	9360	9360	9360	0
6	20230920	205200	103582830	9360	9360	9360	9360	0
7	20230920	205100	103582830	9360	9360	9360	9360	0
8	20230920	205000	103582830	9360	9360	9360	9360	0
9	20230920	204900	103582830	9360	9360	9360	9360	0
10	20230920	204800	103582830	9360	9360	9360	9360	0
11	20230920	204700	103582830	9360	9360	9360	9360	0
12	20230920	204600	103582830	9360	9360	9360	9360	0
13	20230920	204500	103582830	9360	9360	9360	9360	0
14	20230920	204400	103582830	9360	9360	9360	9360	0
15	20230920	204300	103582830	9360	9360	9360	9360	0
16	20230920	204200	103582830	9360	9360	9360	9360	0
17	20230920	204100	103582830	9360	9360	9360	9360	0
18	20230920	204000	103582830	9360	9360	9360	9360	0
19	20230920	203900	103582830	9360	9360	9360	9360	0
20	20230920	203800	103582830	9360	9360	9360	9360	0
21	20230920	203700	103582830	9360	9360	9360	9360	0
22	20230920	203600	103582830	9360	9360	9360	9360	0
23	20230920	203500	103582830	9360	9360	9360	9360	0
24	20230920	203400	103582830	9360	9360	9360	9360	0
25	20230920	203300	103582830	9360	9360	9360	9360	0
26	20230920	203200	103582830	9360	9360	9360	9360	0
27	20230920	203100	103582830	9360	9360	9360	9360	0
28	20230920	203000	103582830	9360	9360	9360	9360	0
29	20230920	202900	103582830	9360	9360	9360	9360	0
30	20230920	202800	103582830	9360	9360	9360	9360	0
31	20230920	202700	103582830	9360	9360	9360	9360	0
32	20230920	202600	103582830	9360	9360	9360	9360	1438
33	20230920	202500	103582830	9360	9360	9360	9360	0
34	20230920	202400	103582830	9360	9360	9360	9360	0
35	20230920	202300	103582830	9360	9360	9360	9360	0
36	20230920	202200	103582830	9360	9360	9360	9360	0
37	20230920	202100	103582830	9360	9360	9360	9360	0
38	20230920	202000	103582830	9360	9360	9360	9360	0
39	20230920	201900	103582830	9360	9360	9360	9360	0
40	20230920	201800	103582830	9360	9360	9360	9360	0
41	20230920	201700	103582830	9360	9360	9360	9360	0
42	20230920	201600	103582830	9360	9360	9360	9360	0
43	20230920	201500	103582830	9360	9360	9360	9360	0
44	20230920	201400	103582830	9360	9360	9360	9360	0
45	20230920	201300	103582830	9360	9360	9360	9360	0
46	20230920	201200	103582830	9360	9360	9360	9360	0
47	20230920	201100	103582830	9360	9360	9360	9360	0
48	20230920	201000	103582830	9360	9360	9360	9360	0
49	20230920	200900	103582830	9360	9360	9360	9360	0
50	20230920	200800	103582830	9360	9360	9360	9360	0
51	20230920	200700	103582830	9360	9360	9360	9360	0
52	20230920	200600	103582830	9360	9360	9360	9360	0
53	20230920	200500	103582830	9360	9360	9360	9360	0
54	20230920	200400	103582830	9360	9360	9360	9360	0
55	20230920	200300	103582830	9360	9360	9360	9360	0
56	20230920	200200	103582830	9360	9360	9360	9360	0
57	20230920	200100	103582830	9360	9360	9360	9360	0
58	20230920	200000	103582830	9360	9360	9360	9360	0
59	20230920	195900	103582830	9360	9360	9360	9360	0
60	20230920	195800	103582830	9360	9360	9360	9360	0
61	20230920	195700	103582830	9360	9360	9360	9360	0
62	20230920	195600	103582830	9360	9360	9360	9360	1438
63	20230920	195500	103582830	9360	9360	9360	9360	0
64	20230920	195400	103582830	9360	9360	9360	9360	0
65	20230920	195300	103582830	9360	9360	9360	9360	0
66	20230920	195200	103582830	9360	9360	9360	9360	0
67	20230920	195100	103582830	9360	9360	9360	9360	0
68	20230920	195000	103582830	9360	9360	9360	9360	0
69	20230920	194900	103582830	9360	9360	9360	9360	0
70	20230920	194800	103582830	9360	9360	9360	9360	0
71	20230920	194700	103582830	9360	9360	9360	9360	0
72	20230920	194600	103582830	9360	9360	9360	9360	0
73	20230920	194500	103582830	9360	9360	9360	9360	0
74	20230920	194400	103582830	9360	9360	9360	9360	0
75	20230920	194300	103582830	9360	9360	9360	9360	0
76	20230920	194200	103582830	9360	9360	9360	9360	0
77	20230920	194100	103582830	9360	9360	9360	9360	0
78	20230920	194000	103582830	9360	9360	9360	9360	0
79	20230920	193900	103582830	9360	9360	9360	9360	0
80	20230920	193800	103582830	9360	9360	9360	9360	0
81	20230920	193700	103582830	9360	9360	9360	9360	0
82	20230920	193600	103582830	9360	9360	9360	9360	0
83	20230920	193500	103582830	9360	9360	9360	9360	0
84	20230920	193400	103582830	9360	9360	9360	9360	0
85	20230920	193300	103582830	9360	9360	9360	9360	0
86	20230920	193200	103582830	9360	9360	9360	9360	0
87	20230920	193100	103582830	9360	9360	9360	9360	0
88	20230920	193000	103582830	9360	9360	9360	9360	0
89	20230920	192900	103582830	9360	9360	9360	9360	0
90	20230920	192800	103582830	9360	9360	9360	9360	0
91	20230920	192700	103582830	9360	9360	9360	9360	0
92	20230920	192600	103582830	9360	9360	9360	9360	1438
93	20230920	192500	103582830	9360	9360	9360	9360	0
94	20230920	192400	103582830	9360	9360	9360	9360	0
95	20230920	192300	103582830	9360	9360	9360	9360	0
96	20230920	192200	103582830	9360	9360	9360	9360	0
97	20230920	192100	103582830	9360	9360	9360	9360	0
98	20230920	192000	103582830	9360	9360	9360	9360	0
99	20230920	191900	103582830	9360	9360	9360	9360	0
100	20230920	191800	103582830	9360	9360	9360	9360	0
101	20230920	191700	103582830	9360	9360	9360	9360	0
102	20230920	191600	103582830	9360	9360	9360	9360	0
103	20230920	191500	103582830	9360	9360	9360	9360	0
104	20230920	191400	103582830	9360	9360	9360	9360	0
105	20230920	191300	103582830	9360	9360	9360	9360	0
106	20230920	191200	103582830	9360	9360	9360	9360	0
107	20230920	191100	103582830	9360	9360	9360	9360	0
108	20230920	191000	103582830	9360	9360	9360	9360	0
109	20230920	190900	103582830	9360	9360	9360	9360	0
110	20230920	190800	103582830	9360	9360	9360	9360	0
111	20230920	190700	103582830	9360	9360	9360	9360	0
112	20230920	190600	103582830	9360	9360	9360	9360	0
113	20230920	190500	103582830	9360	9360	9360	9360	0
114	20230920	190400	103582830	9360	9360	9360	9360	0
115	20230920	190300	103582830	9360	9360	9360	9360	0
116	20230920	190200	103582830	9360	9360	9360	9360	0
117	20230920	190100	103582830	9360	9360	9360	9360	0
118	20230920	190000	103582830	9360	9360	9360	9360	0
119	20230920	185900	103582830	9360	9360	9360	9360	0
120	20230920	185800	103582830	9360	9360	9360	9360	0
121	20230920	185700	103582830	9360	9360	9360	9360	0
122	20230920	185600	103582830	9360	9360	9360	9360	1438
123	20230920	185500	103582830	9360	9360	9360	9360	0
124	20230920	185400	103582830	9360	9360	9360	9360	0
125	20230920	185300	103582830	9360	9360	9360	9360	0
126	20230920	185200	103582830	9360	9360	9360	9360	0
127	20230920	185100	103582830	9360	9360	9360	9360	0
128	20230920	185000	103582830	9360	9360	9360	9360	0
129	20230920	184900	103582830	9360	9360	9360	9360	0
130	20230920	184800	103582830	9360	9360	9360	9360	0
131	20230920	184700	103582830	9360	9360	9360	9360	0
132	20230920	184600	103582830	9360	9360	9360	9360	0
133	20230920	184500	103582830	9360	9360	9360	9360	0
134	20230920	184400	103582830	9360	9360	9360	9360	0
135	20230920	184300	103582830	9360	9360	9360	9360	0
136	20230920	184200	103582830	9360	9360	9360	9360	0
137	20230920	184100	103582830	9360	9360	9360	9360	0
138	20230920	184000	103582830	9360	9360	9360	9360	0
139	20230920	183900	103582830	9360	9360	9360	9360	0
140	20230920	183800	103582830	9360	9360	9360	9360	0
141	20230920	183700	103582830	9360	9360	9360	9360	0
142	20230920	183600	103582830	9360	9360	9360	9360	0
143	20230920	183500	103582830	9360	9360	9360	9360	0
144	20230920	183400	103582830	9360	9360	9360	9360	0
145	20230920	183300	103582830	9360	9360	9360	9360	0
146	20230920	183200	103582830	9360	9360	9360	9360	0
147	20230920	183100	103582830	9360	9360	9360	9360	0
148	20230920	183000	103582830	9360	9360	9360	9360	0
149	20230920	182900	103582830	9360	9360	9360	9360	0
150	20230920	182800	103582830	9360	9360	9360	9360	0
151	20230920	182700	103582830	9360	9360	9360	9360	0
152	20230920	182600	103582830	9360	9360	9360	9360	1438
153	20230920	182500	103582830	9360	9360	9360	9360	0
154	20230920	182400	103582830	9360	9360	9360	9360	0
155	20230920	182300	103582830	9360	9360	9360	9360	0
156	20230920	182200	103582830	9360	9360	9360	9360	0
157	20230920	182100	103582830	9360	9360	9360	9360	0
158	20230920	182000	103582830	9360	9360	9360	9360	0
159	20230920	181900	103582830	9360	9360	9360	9360	0
160	20230920	181800	103582830	9360	9360	9360	9360	0
161	20230920	181700	103582830	9360	9360	9360	9360	0
162	20230920	181600	103582830	9360	9360	9360	9360	0
163	20230920	181500	103582830	9360	9360	9360	9360	0
164	20230920	181400	103582830	9360	9360	9360	9360	0
165	20230920	181300	103582830	9360	9360	9360	9360	0
166	20230920	181200	103582830	9360	9360	9360	9360	0
167	20230920	181100	103582830	9360	9360	9360	9360	0
168	20230920	181000	103582830	9360	9360	9360	9360	0
169	20230920	180900	103582830	9360	9360	9360	9360	0
170	20230920	180800	103582830	9360	9360	9360	9360	0
171	20230920	180700	103582830	9360	9360	9360	9360	0
172	20230920	180600	103582830	9360	9360	9360	9360	0
173	20230920	180500	103582830	9360	9360	9360	9360	0
174	20230920	180400	103582830	9360	9360	9360	9360	0
175	20230920	180300	103582830	9360	9360	9360	9360	0
176	20230920	180200	103582830	9360	9360	9360	9360	0
177	20230920	180100	103582830	9360	9360	9360	9360	0
178	20230920	180000	103582830	9360	9360	9360	9360	0
179	20230920	175900	103582830	9360	9360	9360	9360	0
180	20230920	175800	103582830	9360	9360	9360	9360	0
181	20230920	175700	103582830	9360	9360	9360	9360	0
182	20230920	175600	103582830	9360	9360	9360	9360	1438
183	20230920	175500	103582830	9360	9360	9360	9360	0
184	20230920	175400	103582830	9360	9360	9360	9360	0
185	20230920	175300	103582830	9360	9360	9360	9360	0
186	20230920	175200	103582830	9360	9360	9360	9360	0
187	20230920	175100	103582830	9360	9360	9360	9360	0
188	20230920	175000	103582830	9360	9360	9360	9360	0
189	20230920	174900	103582830	9360	9360	9360	9360	0
190	20230920	174800	103582830	9360	9360	9360	9360	0
191	20230920	174700	103582830	9360	9360	9360	9360	0
192	20230920	174600	103582830	9360	9360	9360	9360	0
193	20230920	174500	103582830	9360	9360	9360	9360	0
194	20230920	174400	103582830	9360	9360	9360	9360	0
195	20230920	174300	103582830	9360	9360	9360	9360	0
196	20230920	174200	103582830	9360	9360	9360	9360	0
197	20230920	174100	103582830	9360	9360	9360	9360	0
198	20230920	174000	103582830	9360	9360	9360	9360	0
199	20230920	173900	103582830	9360	9360	9360	9360	0
200	20230920	173800	103582830	9360	9360	9360	9360	0
201	20230920	173700	103582830	9360	9360	9360	9360	0
202	20230920	173600	103582830	9360	9360	9360	9360	0
203	20230920	173500	103582830	9360	9360	9360	9360	0
204	20230920	173400	103582830	9360	9360	9360	9360	0
205	20230920	173300	103582830	9360	9360	9360	9360	0
206	20230920	173200	103582830	9360	9360	9360	9360	0
207	20230920	173100	103582830	9360	9360	9360	9360	0
208	20230920	173000	103582830	9360	9360	9360	9360	0
209	20230920	172900	103582830	9360	9360	9360	9360	0
210	20230920	172800	103582830	9360	9360	9360	9360	0
211	20230920	172700	103582830	9360	9360	9360	9360	0
212	20230920	172600	103582830	9360	9360	9360	9360	1438
213	20230920	172500	103582830	9360	9360	9360	9360	0
214	20230920	172400	103582830	9360	9360	9360	9360	0
215	20230920	172300	103582830	9360	9360	9360	9360	0
216	20230920	172200	103582830	9360	9360	9360	9360	0
217	20230920	172100	103582830	9360	9360	9360	9360	0
218	20230920	172000	103582830	9360	9360	9360	9360	0
219	20230920	171900	103582830	9360	9360	9360	9360	0
220	20230920	171800	103582830	9360	9360	9360	9360	0
221	20230920	171700	103582830	9360	9360	9360	9360	0
222	20230920	171600	103582830	9360	9360	9360	9360	0
223	20230920	171500	103582830	9360	9360	9360	9360	0
224	20230920	171400	103582830	9360	9360	9360	9360	0
225	20230920	171300	103582830	9360	9360	9360	9360	0
226	20230920	171200	103582830	9360	9360	9360	9360	0
227	20230920	171100	103582830	9360	9360	9360	9360	0
228	20230920	171000	103582830	9360	9360	9360	9360	0
229	20230920	170900	103582830	9360	9360	9360	9360	0
230	20230920	170800	103582830	9360	9360	9360	9360	0
231	20230920	170700	103582830	9360	9360	9360	9360	0
232	20230920	170600	103582830	9360	9360	9360	9360	0
233	20230920	170500	103582830	9360	9360	9360	9360	0
234	20230920	170400	103582830	9360	9360	9360	9360	0
235	20230920	170300	103582830	9360	9360	9360	9360	0
236	20230920	170200	103582830	9360	9360	9360	9360	0
237	20230920	170100	103582830	9360	9360	9360	9360	0
238	20230920	170000	103582830	9360	9360	9360	9360	0
239	20230920	165900	103582830	9360	9360	9360	9360	0
240	20230920	165800	103582830	9360	9360	9360	9360	0
241	20230920	165700	103582830	9360	9360	9360	9360	0
242	20230920	165600	103582830	9360	9360	9360	9360	1438
243	20230920	165500	103582830	9360	9360	9360	9360	0
244	20230920	165400	103582830	9360	9360	9360	9360	0
245	20230920	165300	103582830	9360	9360	9360	9360	0
246	20230920	165200	103582830	9360	9360	9360	9360	0
247	20230920	165100	103582830	9360	9360	9360	9360	0
248	20230920	165000	103582830	9360	9360	9360	9360	0
249	20230920	164900	103582830	9360	9360	9360	9360	0
250	20230920	164800	103582830	9360	9360	9360	9360	0
251	20230920	164700	103582830	9360	9360	9360	9360	0
252	20230920	164600	103582830	9360	9360	9360	9360	0
253	20230920	164500	103582830	9360	9360	9360	9360	0
254	20230920	164400	103582830	9360	9360	9360	9360	0
255	20230920	164300	103582830	9360	9360	9360	9360	0
256	20230920	164200	103582830	9360	9360	9360	9360	0
257	20230920	164100	103582830	9360	9360	9360	9360	0
258	20230920	164000	103582830	9360	9360	9360	9360	0
259	20230920	163900	103582830	9360	9360	9360	9360	0
260	20230920	163800	103582830	9360	9360	9360	9360	0
261	20230920	163700	103582830	9360	9360	9360	9360	0
262	20230920	163600	103582830	9360	9360	9360	9360	0
263	20230920	163500	103582830	9360	9360	9360	9360	0
264	20230920	163400	103582830	9360	9360	9360	9360	0
265	20230920	163300	103582830	9360	9360	9360	9360	0
266	20230920	163200	103582830	9360	9360	9360	9360	0
267	20230920	163100	103582830	9360	9360	9360	9360	0
268	20230920	163000	103582830	9360	9360	9360	9360	0
269	20230920	162900	103582830	9360	9360	9360	9360	0
270	20230920	162800	103582830	9360	9360	9360	9360	0
271	20230920	162700	103582830	9360	9360	9360	9360	0
272	20230920	162600	103582830	9360	9360	9360	9360	1438
273	20230920	162500	103582830	9360	9360	9360	9360	0
274	20230920	162400	103582830	9360	9360	9360	9360	0
275	20230920	162300	103582830	9360	9360	9360	9360	0
276	20230920	162200	103582830	9360	9360	9360	9360	0
277	20230920	162100	103582830	9360	9360	9360	9360	0
278	20230920	162000	103582830	9360	9360	9360	9360	0
279	20230920	161900	103582830	9360	9360	9360	9360	0
280	20230920	161800	103582830	9360	9360	9360	9360	0
281	20230920	161700	103582830	9360	9360	9360	9360	0
282	20230920	161600	103582830	9360	9360	9360	9360	0
283	20230920	161500	103582830	9360	9360	9360	9360	0
284	20230920	161400	103582830	9360	9360	9360	9360	0
285	20230920	161300	103582830	9360	9360	9360	9360	0
286	20230920	161200	103582830	9360	9360	9360	9360	0
287	20230920	161100	103582830	9360	9360	9360	9360	0
288	20230920	161000	103582830	9360	9360	9360	9360	0
289	20230920	160900	103582830	9360	9360	9360	9360	0
290	20230920	160800	103582830	9360	9360	9360	9360	0
291	20230920	160700	103582830	9360	9360	9360	9360	0
292	20230920	160600	103582830	9360	9360	9360	9360	0
293	20230920	160500	103582830	9360	9360	9360	9360	0
294	20230920	160400	103582830	9360	9360	9360	9360	0
295	20230920	160300	103582830	9360	9360	9360	9360	0
296	20230920	160200	103582830	9360	9360	9360	9360	0
297	20230920	160100	103582830	9360	9360	9360	9360	0
298	20230920	160000	103582830	9360	9360	9360	9360	0
299	20230920	155900	103582830	9360	9360	9360	9360	0
300	20230920	155800	103582830	9360	9360	9360	9360	0
301	20230920	155700	103582830	9360	9360	9360	9360	0
302	20230920	155600	103582830	9360	9360	9360	9360	1438
303	20230920	155500	103582830	9360	9360	9360	9360	0
304	20230920	155400	103582830	9360	9360	9360	9360	0
305	20230920	155300	103582830	9360	9360	9360	9360	0
306	20230920	155200	103582830	9360	9360	9360	9360	0
307	20230920	155100	103582830	9360	9360	9360	9360	0
308	20230920	155000	103582830	9360	9360	9360	9360	0
309	20230920	154900	103582830	9360	9360	9360	9360	0
310	20230920	154800	103582830	9360	9360	9360	9360	0
311	20230920	154700	103582830	9360	9360	9360	9360	0
312	20230920	154600	103582830	9360	9360	9360	9360	0
313	20230920	154500	103582830	9360	9360	9360	9360	0
314	20230920	154400	103582830	9360	9360	9360	9360	0
315	20230920	154300	103582830	9360	9360	9360	9360	0
316	20230920	154200	103582830	9360	9360	9360	9360	0
317	20230920	154100	103582830	9360	9360	9360	9360	0
318	20230920	154000	103582830	9360	9360	9360	9360	0
319	20230920	153900	103582830	9360	9360	9360	9360	0
320	20230920	153800	103582830	9360	9360	9360	9360	0
321	20230920	153700	103582830	9360	9360	9360	9360	0
322	20230920	153600	103582830	9360	9360	9360	9360	0
323	20230920	153500	103582830	9360	9360	9360	9360	0
324	20230920	153400	103582830	9360	9360	9360	9360	0
325	20230920	153300	103582830	9360	9360	9360	9360	0
326	20230920	153200	103582830	9360	9360	9360	9360	0
327	20230920	153100	103582830	9360	9360	9360	9360	0
328	20230920	153000	103582830	9360	9360	9360	9360	1438
329	20230920	152900	90123150	9360	9360	9360	9360	0
330	20230920	152800	90123150	9360	9360	9360	9360	0
331	20230920	152700	90123150	9360	9360	9360	9360	0
332	20230920	152600	90123150	9360	9360	9360	9360	0
333	20230920	152500	90123150	9360	9360	9360	9360	0
334	20230920	152400	90123150	9360	9360	9360	9360	0
335	20230920	152300	90123150	9360	9360	9360	9360	0
336	20230920	152200	90123150	9360	9360	9360	9360	0
337	20230920	152100	90123150	9360	9360	9360	9360	0
338	20230920	152000	90123150	9360	9360	9360	9360	0
339	20230920	151900	90123150	9360	9360	9360	9360	0
340	20230920	151800	90123150	9360	9370	9370	9360	37
341	20230920	151700	89776770	9360	9360	9360	9360	37
342	20230920	151600	89430450	9360	9370	9370	9360	37
343	20230920	151500	89083970	9370	9360	9370	9360	414
344	20230920	151400	85208760	9360	9370	9370	9360	37
345	20230920	151300	84862400	9360	9360	9360	9360	37
346	20230920	151200	84516080	9360	9370	9370	9360	37
347	20230920	151100	84169720	9360	9360	9360	9360	37
348	20230920	151000	83823400	9360	9360	9360	9360	37
349	20230920	150900	83477080	9360	9360	9360	9360	37
350	20230920	150800	83130760	9360	9360	9360	9360	37
351	20230920	150700	82784440	9360	9360	9360	9360	37
352	20230920	150600	82438120	9360	9360	9360	9360	37
353	20230920	150500	82091800	9360	9360	9360	9360	37
354	20230920	150400	81745480	9360	9360	9360	9360	37
355	20230920	150300	81399160	9360	9360	9360	9360	37
356	20230920	150200	81052840	9360	9360	9360	9360	37
357	20230920	150100	80706520	9360	9360	9360	9360	36
358	20230920	150000	80369560	9360	9360	9360	9360	37
359	20230920	145900	80023240	9360	9360	9360	9360	37
360	20230920	145800	79676920	9360	9360	9360	9360	36
361	20230920	145700	79339960	9360	9360	9360	9360	37
362	20230920	145600	78993640	9360	9360	9360	9360	37
363	20230920	145500	78647320	9360	9360	9360	9360	37
364	20230920	145400	78301000	9360	9360	9360	9360	37
365	20230920	145300	77954680	9360	9370	9370	9360	37
366	20230920	145200	77608310	9360	9360	9360	9360	37
367	20230920	145100	77261990	9360	9360	9360	9360	37
368	20230920	145000	76915670	9360	9360	9360	9360	37
369	20230920	144900	76569350	9360	9360	9360	9360	73
370	20230920	144800	75886070	9360	9360	9360	9360	37
371	20230920	144700	75539750	9360	9360	9360	9360	37
372	20230920	144600	75193430	9360	9360	9360	9360	37
373	20230920	144500	74847110	9360	9360	9360	9360	37
374	20230920	144400	74500790	9360	9360	9360	9360	37
375	20230920	144300	74154470	9360	9360	9360	9360	37
376	20230920	144200	73808150	9360	9360	9360	9360	37
377	20230920	144100	73461830	9360	9360	9360	9360	37
378	20230920	144000	73115510	9360	9360	9360	9360	37
379	20230920	143900	72769190	9360	9360	9360	9360	37
380	20230920	143800	72422870	9360	9360	9360	9360	37
381	20230920	143700	72076550	9360	9360	9360	9360	37
382	20230920	143600	71730230	9360	9360	9360	9360	37
383	20230920	143500	71383910	9360	9360	9360	9360	37
384	20230920	143400	71037590	9360	9360	9360	9360	1021
385	20230920	143300	61481030	9360	9360	9360	9360	36
386	20230920	143200	61144070	9360	9370	9370	9360	36
387	20230920	143100	60807100	9360	9370	9370	9360	37
388	20230920	143000	60460760	9360	9360	9360	9360	37
389	20230920	142900	60114440	9360	9360	9360	9360	73
390	20230920	142800	59431160	9360	9360	9360	9360	36
391	20230920	142700	59094200	9360	9360	9360	9360	36
392	20230920	142600	58757240	9360	9360	9360	9360	36
393	20230920	142500	58420280	9360	9360	9360	9360	37
394	20230920	142400	58073960	9360	9360	9360	9360	37
395	20230920	142300	57727640	9360	9360	9360	9360	37
396	20230920	142200	57381320	9360	9360	9360	9360	37
397	20230920	142100	57035000	9360	9360	9360	9360	37
398	20230920	142000	56688680	9360	9360	9360	9360	37
399	20230920	141900	56342360	9360	9360	9360	9360	37
400	20230920	141800	55996040	9360	9360	9360	9360	37
401	20230920	141700	55649720	9360	9360	9360	9360	37
402	20230920	141600	55303400	9360	9360	9360	9360	37
403	20230920	141500	54957080	9360	9360	9360	9360	37
404	20230920	141400	54610760	9360	9360	9360	9360	37
405	20230920	141300	54264440	9360	9360	9360	9360	37
406	20230920	141200	53918120	9360	9360	9360	9360	37
407	20230920	141100	53571800	9360	9360	9360	9360	37
408	20230920	141000	53225480	9360	9360	9360	9350	73
409	20230920	140900	52542260	9350	9350	9350	9350	36
410	20230920	140800	52205660	9350	9350	9350	9350	37
411	20230920	140700	51859710	9350	9350	9350	9350	37
412	20230920	140600	51513760	9350	9350	9350	9350	37
413	20230920	140500	51167810	9350	9350	9350	9350	36
414	20230920	140400	50831210	9350	9350	9350	9350	37
415	20230920	140300	50485260	9350	9360	9360	9350	37
416	20230920	140200	50139300	9350	9350	9350	9350	37
417	20230920	140100	49793350	9350	9350	9350	9350	37
418	20230920	140000	49447400	9350	9360	9360	9350	1568
419	20230920	135900	34782770	9360	9360	9360	9360	37
420	20230920	135800	34436450	9350	9360	9360	9350	59
421	20230920	135700	33884580	9360	9360	9360	9360	39
422	20230920	135600	33519540	9370	9370	9370	9370	13
423	20230920	135500	33397730	9370	9370	9370	9370	37
424	20230920	135400	33051040	9360	9360	9360	9360	37
425	20230920	135300	32704720	9360	9360	9360	9360	37
426	20230920	135200	32358400	9360	9360	9360	9360	37
427	20230920	135100	32012080	9360	9370	9370	9360	74
428	20230920	135000	31319390	9360	9360	9360	9360	37
429	20230920	134900	30973070	9360	9370	9370	9360	36
430	20230920	134800	30636040	9360	9360	9360	9360	36
431	20230920	134700	30299080	9360	9370	9370	9360	37
432	20230920	134600	29952410	9370	9370	9370	9370	37
433	20230920	134500	29605720	9370	9380	9380	9370	36
434	20230920	134400	29268240	9380	9380	9380	9380	37
435	20230920	134300	28921180	9370	9370	9370	9370	0
436	20230920	134200	28921180	9370	9370	9370	9370	37
437	20230920	134100	28574490	9370	9370	9370	9370	0
438	20230920	134000	28574490	9370	9370	9370	9370	0
439	20230920	133900	28574490	9370	9370	9370	9370	0
440	20230920	133800	28574490	9370	9370	9370	9370	0
441	20230920	133700	28574490	9370	9370	9370	9370	0
442	20230920	133600	28574490	9370	9370	9370	9370	0
443	20230920	133500	28574490	9370	9370	9370	9370	0
444	20230920	133400	28574490	9370	9370	9370	9370	0
445	20230920	133300	28574490	9370	9370	9370	9370	0
446	20230920	133200	28574490	9370	9370	9370	9370	0
447	20230920	133100	28574490	9370	9370	9370	9370	1592
448	20230920	133000	13657450	9370	9370	9370	9370	0
449	20230920	132900	13657450	9370	9370	9370	9370	0
450	20230920	132800	13657450	9370	9370	9370	9370	0
451	20230920	132700	13657450	9370	9370	9370	9370	0
452	20230920	132600	13657450	9370	9370	9370	9370	0
453	20230920	132500	13657450	9370	9370	9370	9370	0
454	20230920	132400	13657450	9370	9370	9370	9370	0
455	20230920	132300	13657450	9370	9380	9380	9370	200
456	20230920	132200	11782830	9360	9360	9360	9360	0
457	20230920	132100	11782830	9360	9390	9390	9360	1000
458	20230920	132000	2416210	9400	9400	9400	9400	0
459	20230920	131900	2416210	9400	9400	9400	9400	0
460	20230920	131800	2416210	9400	9400	9400	9400	0
461	20230920	131700	2416210	9400	9400	9400	9400	0
462	20230920	131600	2416210	9400	9400	9400	9400	0
463	20230920	131500	2416210	9400	9400	9400	9400	0
464	20230920	131400	2416210	9400	9400	9400	9400	0
465	20230920	131300	2416210	9400	9400	9400	9400	0
466	20230920	131200	2416210	9400	9400	9400	9400	0
467	20230920	131100	2416210	9400	9400	9400	9400	0
468	20230920	131000	2416210	9400	9400	9400	9400	0
469	20230920	130900	2416210	9400	9400	9400	9400	0
470	20230920	130800	2416210	9400	9400	9400	9400	0
471	20230920	130700	2416210	9400	9400	9400	9400	0
472	20230920	130600	2416210	9400	9400	9400	9400	0
473	20230920	130500	2416210	9400	9400	9400	9400	0
474	20230920	130400	2416210	9400	9400	9400	9400	0
475	20230920	130300	2416210	9400	9400	9400	9400	0
476	20230920	130200	2416210	9400	9400	9400	9400	0
477	20230920	130100	2416210	9400	9400	9400	9400	0
478	20230920	130000	2416210	9400	9400	9400	9400	0
479	20230920	125900	2416210	9400	9400	9400	9400	0
480	20230920	125800	2416210	9400	9400	9400	9400	0
481	20230920	125700	2416210	9400	9400	9400	9400	0
482	20230920	125600	2416210	9400	9400	9400	9400	0
483	20230920	125500	2416210	9400	9400	9400	9400	0
484	20230920	125400	2416210	9400	9400	9400	9400	10
485	20230920	125300	2322210	9400	9400	9400	9400	0
486	20230920	125200	2322210	9400	9400	9400	9400	0
487	20230920	125100	2322210	9400	9400	9400	9400	0
488	20230920	125000	2322210	9400	9400	9400	9400	0
489	20230920	124900	2322210	9400	9400	9400	9400	0
490	20230920	124800	2322210	9400	9400	9400	9400	0
491	20230920	124700	2322210	9400	9400	9400	9400	0
492	20230920	124600	2322210	9400	9400	9400	9400	0
493	20230920	124500	2322210	9400	9400	9400	9400	0
494	20230920	124400	2322210	9400	9400	9400	9400	0
495	20230920	124300	2322210	9400	9400	9400	9400	106
496	20230920	124200	1325810	9400	9400	9400	9400	0
497	20230920	124100	1325810	9400	9400	9400	9400	0
498	20230920	124000	1325810	9400	9400	9400	9400	0
499	20230920	123900	1325810	9400	9400	9400	9400	0
500	20230920	123800	1325810	9400	9400	9400	9400	0
501	20230920	123700	1325810	9400	9400	9400	9400	0
502	20230920	123600	1325810	9400	9400	9400	9400	0
503	20230920	123500	1325810	9400	9400	9400	9400	0
504	20230920	123400	1325810	9400	9400	9400	9400	0
505	20230920	123300	1325810	9400	9400	9400	9400	0
506	20230920	123200	1325810	9400	9400	9400	9400	0
507	20230920	123100	1325810	9400	9400	9400	9400	0
508	20230920	123000	1325810	9400	9400	9400	9400	0
509	20230920	122900	1325810	9400	9400	9400	9400	0
510	20230920	122800	1325810	9400	9400	9400	9400	0
511	20230920	122700	1325810	9400	9400	9400	9400	0
512	20230920	122600	1325810	9400	9400	9400	9400	0
513	20230920	122500	1325810	9400	9400	9400	9400	0
514	20230920	122400	1325810	9400	9400	9400	9400	0
515	20230920	122300	1325810	9400	9400	9400	9400	0
516	20230920	122200	1325810	9400	9400	9400	9400	0
517	20230920	122100	1325810	9400	9400	9400	9400	0
518	20230920	122000	1325810	9400	9400	9400	9400	0
519	20230920	121900	1325810	9400	9400	9400	9400	0
520	20230920	121800	1325810	9400	9400	9400	9400	0
521	20230920	121700	1325810	9400	9400	9400	9400	0
522	20230920	121600	1325810	9400	9400	9400	9400	0
523	20230920	121500	1325810	9400	9400	9400	9400	0
524	20230920	121400	1325810	9400	9400	9400	9400	0
525	20230920	121300	1325810	9400	9400	9400	9400	0
526	20230920	121200	1325810	9400	9400	9400	9400	0
527	20230920	121100	1325810	9400	9400	9400	9400	0
528	20230920	121000	1325810	9400	9400	9400	9400	0
529	20230920	120900	1325810	9400	9400	9400	9400	0
530	20230920	120800	1325810	9400	9400	9400	9400	0
531	20230920	120700	1325810	9400	9400	9400	9400	0
532	20230920	120600	1325810	9400	9400	9400	9400	0
533	20230920	120500	1325810	9400	9400	9400	9400	0
534	20230920	120400	1325810	9400	9400	9400	9400	0
535	20230920	120300	1325810	9400	9400	9400	9400	0
536	20230920	120200	1325810	9400	9400	9400	9400	0
537	20230920	120100	1325810	9400	9400	9400	9400	0
538	20230920	120000	1325810	9400	9400	9400	9400	0
539	20230920	115900	1325810	9400	9400	9400	9400	0
540	20230920	115800	1325810	9400	9400	9400	9400	0
541	20230920	115700	1325810	9400	9400	9400	9400	0
542	20230920	115600	1325810	9400	9400	9400	9400	0
543	20230920	115500	1325810	9400	9400	9400	9400	0
544	20230920	115400	1325810	9400	9400	9400	9400	0
545	20230920	115300	1325810	9400	9400	9400	9400	0
546	20230920	115200	1325810	9400	9400	9400	9400	0
547	20230920	115100	1325810	9400	9400	9400	9400	0
548	20230920	115000	1325810	9400	9400	9400	9400	0
549	20230920	114900	1325810	9400	9400	9400	9400	0
550	20230920	114800	1325810	9400	9400	9400	9400	0
551	20230920	114700	1325810	9400	9400	9400	9400	0
552	20230920	114600	1325810	9400	9400	9400	9400	0
553	20230920	114500	1325810	9400	9400	9400	9400	0
554	20230920	114400	1325810	9400	9400	9400	9400	0
555	20230920	114300	1325810	9400	9400	9400	9400	0
556	20230920	114200	1325810	9400	9400	9400	9400	0
557	20230920	114100	1325810	9400	9400	9400	9400	0
558	20230920	114000	1325810	9400	9400	9400	9400	0
559	20230920	113900	1325810	9400	9400	9400	9400	0
560	20230920	113800	1325810	9400	9400	9400	9400	0
561	20230920	113700	1325810	9400	9400	9400	9400	0
562	20230920	113600	1325810	9400	9400	9400	9400	0
563	20230920	113500	1325810	9400	9400	9400	9400	0
564	20230920	113400	1325810	9400	9400	9400	9400	0
565	20230920	113300	1325810	9400	9400	9400	9400	0
566	20230920	113200	1325810	9400	9400	9400	9400	0
567	20230920	113100	1325810	9400	9400	9400	9400	0
568	20230920	113000	1325810	9400	9400	9400	9400	0
569	20230920	112900	1325810	9400	9400	9400	9400	0
570	20230920	112800	1325810	9400	9400	9400	9400	0
571	20230920	112700	1325810	9400	9400	9400	9400	0
572	20230920	112600	1325810	9400	9400	9400	9400	0
573	20230920	112500	1325810	9400	9400	9400	9400	0
574	20230920	112400	1325810	9400	9400	9400	9400	0
575	20230920	112300	1325810	9400	9400	9400	9400	0
576	20230920	112200	1325810	9400	9400	9400	9400	0
577	20230920	112100	1325810	9400	9400	9400	9400	0
578	20230920	112000	1325810	9400	9400	9400	9400	0
579	20230920	111900	1325810	9400	9400	9400	9400	0
580	20230920	111800	1325810	9400	9400	9400	9400	0
581	20230920	111700	1325810	9400	9400	9400	9400	21
582	20230920	111600	1128410	9400	9400	9400	9400	0
583	20230920	111500	1128410	9400	9400	9400	9400	0
584	20230920	111400	1128410	9400	9400	9400	9400	0
585	20230920	111300	1128410	9400	9400	9400	9400	0
586	20230920	111200	1128410	9400	9400	9400	9400	0
587	20230920	111100	1128410	9400	9400	9400	9400	0
588	20230920	111000	1128410	9400	9400	9400	9400	0
589	20230920	110900	1128410	9400	9400	9400	9400	0
590	20230920	110800	1128410	9400	9400	9400	9400	0
591	20230920	110700	1128410	9400	9400	9400	9400	0
592	20230920	110600	1128410	9400	9410	9410	9400	100
593	20230920	110500	188400	9420	9420	9420	9420	0
594	20230920	110400	188400	9420	9420	9420	9420	0
595	20230920	110300	188400	9420	9420	9420	9420	0
596	20230920	110200	188400	9420	9420	9420	9420	0
597	20230920	110100	188400	9420	9420	9420	9420	0
598	20230920	110000	188400	9420	9420	9420	9420	0
599	20230920	105900	188400	9420	9420	9420	9420	0
600	20230920	105800	188400	9420	9420	9420	9420	0
601	20230920	105700	188400	9420	9420	9420	9420	0
602	20230920	105600	188400	9420	9420	9420	9420	0
603	20230920	105500	188400	9420	9420	9420	9420	0
604	20230920	105400	188400	9420	9420	9420	9420	0
605	20230920	105300	188400	9420	9420	9420	9420	0
606	20230920	105200	188400	9420	9420	9420	9420	0
607	20230920	105100	188400	9420	9420	9420	9420	0
608	20230920	105000	188400	9420	9420	9420	9420	0
609	20230920	104900	188400	9420	9420	9420	9420	0
610	20230920	104800	188400	9420	9420	9420	9420	0
611	20230920	104700	188400	9420	9420	9420	9420	0
612	20230920	104600	188400	9420	9420	9420	9420	0
613	20230920	104500	188400	9420	9420	9420	9420	0
614	20230920	104400	188400	9420	9420	9420	9420	0
615	20230920	104300	188400	9420	9420	9420	9420	0
616	20230920	104200	188400	9420	9420	9420	9420	0
617	20230920	104100	188400	9420	9420	9420	9420	0
618	20230920	104000	188400	9420	9420	9420	9420	0
619	20230920	103900	188400	9420	9420	9420	9420	0
620	20230920	103800	188400	9420	9420	9420	9420	0
621	20230920	103700	188400	9420	9420	9420	9420	0
622	20230920	103600	188400	9420	9420	9420	9420	0
623	20230920	103500	188400	9420	9420	9420	9420	0
624	20230920	103400	188400	9420	9420	9420	9420	0
625	20230920	103300	188400	9420	9420	9420	9420	0
626	20230920	103200	188400	9420	9420	9420	9420	0
627	20230920	103100	188400	9420	9420	9420	9420	0
628	20230920	103000	188400	9420	9420	9420	9420	0
629	20230920	102900	188400	9420	9420	9420	9420	0
630	20230920	102800	188400	9420	9420	9420	9420	0
631	20230920	102700	188400	9420	9420	9420	9420	0
632	20230920	102600	188400	9420	9420	9420	9420	0
633	20230920	102500	188400	9420	9420	9420	9420	0
634	20230920	102400	188400	9420	9420	9420	9420	0
635	20230920	102300	188400	9420	9420	9420	9420	0
636	20230920	102200	188400	9420	9420	9420	9420	0
637	20230920	102100	188400	9420	9420	9420	9420	0
638	20230920	102000	188400	9420	9420	9420	9420	0
639	20230920	101900	188400	9420	9420	9420	9420	0
640	20230920	101800	188400	9420	9420	9420	9420	0
641	20230920	101700	188400	9420	9420	9420	9420	0
642	20230920	101600	188400	9420	9420	9420	9420	0
643	20230920	101500	188400	9420	9420	9420	9420	0
644	20230920	101400	188400	9420	9420	9420	9420	0
645	20230920	101300	188400	9420	9420	9420	9420	0
646	20230920	101200	188400	9420	9420	9420	9420	0
647	20230920	101100	188400	9420	9420	9420	9420	0
648	20230920	101000	188400	9420	9420	9420	9420	0
649	20230920	100900	188400	9420	9420	9420	9420	0
650	20230920	100800	188400	9420	9420	9420	9420	0
651	20230920	100700	188400	9420	9420	9420	9420	0
652	20230920	100600	188400	9420	9420	9420	9420	0
653	20230920	100500	188400	9420	9420	9420	9420	0
654	20230920	100400	188400	9420	9420	9420	9420	0
655	20230920	100300	188400	9420	9420	9420	9420	0
656	20230920	100200	188400	9420	9420	9420	9420	0
657	20230920	100100	188400	9420	9420	9420	9420	0
658	20230920	100000	188400	9420	9420	9420	9420	0
659	20230920	095900	188400	9420	9420	9420	9420	0
660	20230920	095800	188400	9420	9420	9420	9420	0
661	20230920	095700	188400	9420	9420	9420	9420	0
662	20230920	095600	188400	9420	9420	9420	9420	0
663	20230920	095500	188400	9420	9420	9420	9420	0
664	20230920	095400	188400	9420	9420	9420	9420	0
665	20230920	095300	188400	9420	9420	9420	9420	0
666	20230920	095200	188400	9420	9420	9420	9420	0
667	20230920	095100	188400	9420	9420	9420	9420	0
668	20230920	095000	188400	9420	9420	9420	9420	0
669	20230920	094900	188400	9420	9420	9420	9420	0
670	20230920	094800	188400	9420	9420	9420	9420	0
671	20230920	094700	188400	9420	9420	9420	9420	0
672	20230920	094600	188400	9420	9420	9420	9420	0
673	20230920	094500	188400	9420	9420	9420	9420	0
674	20230920	094400	188400	9420	9420	9420	9420	0
675	20230920	094300	188400	9420	9420	9420	9420	0
676	20230920	094200	188400	9420	9420	9420	9420	0
677	20230920	094100	188400	9420	9420	9420	9420	0
678	20230920	094000	188400	9420	9420	9420	9420	0
679	20230920	093900	188400	9420	9420	9420	9420	0
680	20230920	093800	188400	9420	9420	9420	9420	0
681	20230920	093700	188400	9420	9420	9420	9420	0
682	20230920	093600	188400	9420	9420	9420	9420	0
683	20230920	093500	188400	9420	9420	9420	9420	0
684	20230920	093400	188400	9420	9420	9420	9420	0
685	20230920	093300	188400	9420	9420	9420	9420	0
686	20230920	093200	188400	9420	9420	9420	9420	0
687	20230920	093100	188400	9420	9420	9420	9420	0
688	20230920	093000	188400	9420	9420	9420	9420	0
689	20230920	092900	188400	9420	9420	9420	9420	0
690	20230920	092800	188400	9420	9420	9420	9420	0
691	20230920	092700	188400	9420	9420	9420	9420	0
692	20230920	092600	188400	9420	9420	9420	9420	0
693	20230920	092500	188400	9420	9420	9420	9420	0
694	20230920	092400	188400	9420	9420	9420	9420	0
695	20230920	092300	188400	9420	9420	9420	9420	0
696	20230920	092200	188400	9420	9420	9420	9420	0
697	20230920	092100	188400	9420	9420	9420	9420	0
698	20230920	092000	188400	9420	9420	9420	9420	0
699	20230920	091900	188400	9420	9420	9420	9420	0
700	20230920	091800	188400	9420	9420	9420	9420	0
701	20230920	091700	188400	9420	9420	9420	9420	0
702	20230920	091600	188400	9420	9420	9420	9420	20
703	20230920	091500	0	9380	9380	9380	9380	0
704	20230920	091400	0	9380	9380	9380	9380	0
705	20230920	091300	0	9380	9380	9380	9380	0
706	20230920	091200	0	9380	9380	9380	9380	0
707	20230920	091100	0	9380	9380	9380	9380	0
708	20230920	091000	0	9380	9380	9380	9380	0
709	20230920	090900	0	9380	9380	9380	9380	0
710	20230920	090800	0	9380	9380	9380	9380	0
711	20230920	090700	0	9380	9380	9380	9380	0
712	20230920	090600	0	9380	9380	9380	9380	0
713	20230920	090500	0	9380	9380	9380	9380	0
714	20230920	090400	0	9380	9380	9380	9380	0
715	20230920	090300	0	9380	9380	9380	9380	0
716	20230920	090200	0	9380	9380	9380	9380	0
717	20230920	090100	0	9380	9380	9380	9380	0
718	20230920	090000	0	9380	9380	9380	9380	0