KissMeData/246250/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202300	106319720	9550	9550	9550	9550	193
3	20230908	202200	106319720	9550	9550	9550	9550	0
4	20230908	202100	106319720	9550	9550	9550	9550	0
5	20230908	202000	106319720	9550	9550	9550	9550	0
6	20230908	201900	106319720	9550	9550	9550	9550	0
7	20230908	201800	106319720	9550	9550	9550	9550	0
8	20230908	201700	106319720	9550	9550	9550	9550	0
9	20230908	201600	106319720	9550	9550	9550	9550	0
10	20230908	201500	106319720	9550	9550	9550	9550	0
11	20230908	201400	106319720	9550	9550	9550	9550	0
12	20230908	201300	106319720	9550	9550	9550	9550	0
13	20230908	201200	106319720	9550	9550	9550	9550	0
14	20230908	201100	106319720	9550	9550	9550	9550	0
15	20230908	201000	106319720	9550	9550	9550	9550	0
16	20230908	200900	106319720	9550	9550	9550	9550	0
17	20230908	200800	106319720	9550	9550	9550	9550	0
18	20230908	200700	106319720	9550	9550	9550	9550	0
19	20230908	200600	106319720	9550	9550	9550	9550	0
20	20230908	200500	106319720	9550	9550	9550	9550	0
21	20230908	200400	106319720	9550	9550	9550	9550	0
22	20230908	200300	106319720	9550	9550	9550	9550	0
23	20230908	200200	106319720	9550	9550	9550	9550	0
24	20230908	200100	106319720	9550	9550	9550	9550	0
25	20230908	200000	106319720	9550	9550	9550	9550	0
26	20230908	195900	106319720	9550	9550	9550	9550	0
27	20230908	195800	106319720	9550	9550	9550	9550	0
28	20230908	195700	106319720	9550	9550	9550	9550	0
29	20230908	195600	106319720	9550	9550	9550	9550	0
30	20230908	195500	106319720	9550	9550	9550	9550	0
31	20230908	195400	106319720	9550	9550	9550	9550	0
32	20230908	195300	106319720	9550	9550	9550	9550	193
33	20230908	195200	106319720	9550	9550	9550	9550	0
34	20230908	195100	106319720	9550	9550	9550	9550	0
35	20230908	195000	106319720	9550	9550	9550	9550	0
36	20230908	194900	106319720	9550	9550	9550	9550	0
37	20230908	194800	106319720	9550	9550	9550	9550	0
38	20230908	194700	106319720	9550	9550	9550	9550	0
39	20230908	194600	106319720	9550	9550	9550	9550	0
40	20230908	194500	106319720	9550	9550	9550	9550	0
41	20230908	194400	106319720	9550	9550	9550	9550	0
42	20230908	194300	106319720	9550	9550	9550	9550	0
43	20230908	194200	106319720	9550	9550	9550	9550	0
44	20230908	194100	106319720	9550	9550	9550	9550	0
45	20230908	194000	106319720	9550	9550	9550	9550	0
46	20230908	193900	106319720	9550	9550	9550	9550	0
47	20230908	193800	106319720	9550	9550	9550	9550	0
48	20230908	193700	106319720	9550	9550	9550	9550	0
49	20230908	193600	106319720	9550	9550	9550	9550	0
50	20230908	193500	106319720	9550	9550	9550	9550	0
51	20230908	193400	106319720	9550	9550	9550	9550	0
52	20230908	193300	106319720	9550	9550	9550	9550	0
53	20230908	193200	106319720	9550	9550	9550	9550	0
54	20230908	193100	106319720	9550	9550	9550	9550	0
55	20230908	193000	106319720	9550	9550	9550	9550	0
56	20230908	192900	106319720	9550	9550	9550	9550	0
57	20230908	192800	106319720	9550	9550	9550	9550	0
58	20230908	192700	106319720	9550	9550	9550	9550	0
59	20230908	192600	106319720	9550	9550	9550	9550	0
60	20230908	192500	106319720	9550	9550	9550	9550	0
61	20230908	192400	106319720	9550	9550	9550	9550	0
62	20230908	192300	106319720	9550	9550	9550	9550	193
63	20230908	192200	106319720	9550	9550	9550	9550	0
64	20230908	192100	106319720	9550	9550	9550	9550	0
65	20230908	192000	106319720	9550	9550	9550	9550	0
66	20230908	191900	106319720	9550	9550	9550	9550	0
67	20230908	191800	106319720	9550	9550	9550	9550	0
68	20230908	191700	106319720	9550	9550	9550	9550	0
69	20230908	191600	106319720	9550	9550	9550	9550	0
70	20230908	191500	106319720	9550	9550	9550	9550	0
71	20230908	191400	106319720	9550	9550	9550	9550	0
72	20230908	191300	106319720	9550	9550	9550	9550	0
73	20230908	191200	106319720	9550	9550	9550	9550	0
74	20230908	191100	106319720	9550	9550	9550	9550	0
75	20230908	191000	106319720	9550	9550	9550	9550	0
76	20230908	190900	106319720	9550	9550	9550	9550	0
77	20230908	190800	106319720	9550	9550	9550	9550	0
78	20230908	190700	106319720	9550	9550	9550	9550	0
79	20230908	190600	106319720	9550	9550	9550	9550	0
80	20230908	190500	106319720	9550	9550	9550	9550	0
81	20230908	190400	106319720	9550	9550	9550	9550	0
82	20230908	190300	106319720	9550	9550	9550	9550	0
83	20230908	190200	106319720	9550	9550	9550	9550	0
84	20230908	190100	106319720	9550	9550	9550	9550	0
85	20230908	190000	106319720	9550	9550	9550	9550	0
86	20230908	185900	106319720	9550	9550	9550	9550	0
87	20230908	185800	106319720	9550	9550	9550	9550	0
88	20230908	185700	106319720	9550	9550	9550	9550	0
89	20230908	185600	106319720	9550	9550	9550	9550	0
90	20230908	185500	106319720	9550	9550	9550	9550	0
91	20230908	185400	106319720	9550	9550	9550	9550	0
92	20230908	185300	106319720	9550	9550	9550	9550	193
93	20230908	185200	106319720	9550	9550	9550	9550	0
94	20230908	185100	106319720	9550	9550	9550	9550	0
95	20230908	185000	106319720	9550	9550	9550	9550	0
96	20230908	184900	106319720	9550	9550	9550	9550	0
97	20230908	184800	106319720	9550	9550	9550	9550	0
98	20230908	184700	106319720	9550	9550	9550	9550	0
99	20230908	184600	106319720	9550	9550	9550	9550	0
100	20230908	184500	106319720	9550	9550	9550	9550	0
101	20230908	184400	106319720	9550	9550	9550	9550	0
102	20230908	184300	106319720	9550	9550	9550	9550	0
103	20230908	184200	106319720	9550	9550	9550	9550	0
104	20230908	184100	106319720	9550	9550	9550	9550	0
105	20230908	184000	106319720	9550	9550	9550	9550	0
106	20230908	183900	106319720	9550	9550	9550	9550	0
107	20230908	183800	106319720	9550	9550	9550	9550	0
108	20230908	183700	106319720	9550	9550	9550	9550	0
109	20230908	183600	106319720	9550	9550	9550	9550	0
110	20230908	183500	106319720	9550	9550	9550	9550	0
111	20230908	183400	106319720	9550	9550	9550	9550	0
112	20230908	183300	106319720	9550	9550	9550	9550	0
113	20230908	183200	106319720	9550	9550	9550	9550	0
114	20230908	183100	106319720	9550	9550	9550	9550	0
115	20230908	183000	106319720	9550	9550	9550	9550	0
116	20230908	182900	106319720	9550	9550	9550	9550	0
117	20230908	182800	106319720	9550	9550	9550	9550	0
118	20230908	182700	106319720	9550	9550	9550	9550	0
119	20230908	182600	106319720	9550	9550	9550	9550	0
120	20230908	182500	106319720	9550	9550	9550	9550	0
121	20230908	182400	106319720	9550	9550	9550	9550	0
122	20230908	182300	106319720	9550	9550	9550	9550	193
123	20230908	182200	106319720	9550	9550	9550	9550	0
124	20230908	182100	106319720	9550	9550	9550	9550	0
125	20230908	182000	106319720	9550	9550	9550	9550	0
126	20230908	181900	106319720	9550	9550	9550	9550	0
127	20230908	181800	106319720	9550	9550	9550	9550	0
128	20230908	181700	106319720	9550	9550	9550	9550	0
129	20230908	181600	106319720	9550	9550	9550	9550	0
130	20230908	181500	106319720	9550	9550	9550	9550	0
131	20230908	181400	106319720	9550	9550	9550	9550	0
132	20230908	181300	106319720	9550	9550	9550	9550	0
133	20230908	181200	106319720	9550	9550	9550	9550	0
134	20230908	181100	106319720	9550	9550	9550	9550	0
135	20230908	181000	106319720	9550	9550	9550	9550	0
136	20230908	180900	106319720	9550	9550	9550	9550	0
137	20230908	180800	106319720	9550	9550	9550	9550	0
138	20230908	180700	106319720	9550	9550	9550	9550	0
139	20230908	180600	106319720	9550	9550	9550	9550	0
140	20230908	180500	106319720	9550	9550	9550	9550	0
141	20230908	180400	106319720	9550	9550	9550	9550	0
142	20230908	180300	106319720	9550	9550	9550	9550	0
143	20230908	180200	106319720	9550	9550	9550	9550	0
144	20230908	180100	106319720	9550	9550	9550	9550	0
145	20230908	180000	106319720	9550	9550	9550	9550	0
146	20230908	175900	106319720	9550	9550	9550	9550	0
147	20230908	175800	106319720	9550	9550	9550	9550	0
148	20230908	175700	106319720	9550	9550	9550	9550	0
149	20230908	175600	106319720	9550	9550	9550	9550	0
150	20230908	175500	106319720	9550	9550	9550	9550	0
151	20230908	175400	106319720	9550	9550	9550	9550	0
152	20230908	175300	106319720	9550	9550	9550	9550	193
153	20230908	175200	106319720	9550	9550	9550	9550	0
154	20230908	175100	106319720	9550	9550	9550	9550	0
155	20230908	175000	106319720	9550	9550	9550	9550	0
156	20230908	174900	106319720	9550	9550	9550	9550	0
157	20230908	174800	106319720	9550	9550	9550	9550	0
158	20230908	174700	106319720	9550	9550	9550	9550	0
159	20230908	174600	106319720	9550	9550	9550	9550	0
160	20230908	174500	106319720	9550	9550	9550	9550	0
161	20230908	174400	106319720	9550	9550	9550	9550	0
162	20230908	174300	106319720	9550	9550	9550	9550	0
163	20230908	174200	106319720	9550	9550	9550	9550	0
164	20230908	174100	106319720	9550	9550	9550	9550	0
165	20230908	174000	106319720	9550	9550	9550	9550	0
166	20230908	173900	106319720	9550	9550	9550	9550	0
167	20230908	173800	106319720	9550	9550	9550	9550	0
168	20230908	173700	106319720	9550	9550	9550	9550	0
169	20230908	173600	106319720	9550	9550	9550	9550	0
170	20230908	173500	106319720	9550	9550	9550	9550	0
171	20230908	173400	106319720	9550	9550	9550	9550	0
172	20230908	173300	106319720	9550	9550	9550	9550	0
173	20230908	173200	106319720	9550	9550	9550	9550	0
174	20230908	173100	106319720	9550	9550	9550	9550	0
175	20230908	173000	106319720	9550	9550	9550	9550	0
176	20230908	172900	106319720	9550	9550	9550	9550	0
177	20230908	172800	106319720	9550	9550	9550	9550	0
178	20230908	172700	106319720	9550	9550	9550	9550	0
179	20230908	172600	106319720	9550	9550	9550	9550	0
180	20230908	172500	106319720	9550	9550	9550	9550	0
181	20230908	172400	106319720	9550	9550	9550	9550	0
182	20230908	172300	106319720	9550	9550	9550	9550	193
183	20230908	172200	106319720	9550	9550	9550	9550	0
184	20230908	172100	106319720	9550	9550	9550	9550	0
185	20230908	172000	106319720	9550	9550	9550	9550	0
186	20230908	171900	106319720	9550	9550	9550	9550	0
187	20230908	171800	106319720	9550	9550	9550	9550	0
188	20230908	171700	106319720	9550	9550	9550	9550	0
189	20230908	171600	106319720	9550	9550	9550	9550	0
190	20230908	171500	106319720	9550	9550	9550	9550	0
191	20230908	171400	106319720	9550	9550	9550	9550	0
192	20230908	171300	106319720	9550	9550	9550	9550	0
193	20230908	171200	106319720	9550	9550	9550	9550	0
194	20230908	171100	106319720	9550	9550	9550	9550	0
195	20230908	171000	106319720	9550	9550	9550	9550	0
196	20230908	170900	106319720	9550	9550	9550	9550	0
197	20230908	170800	106319720	9550	9550	9550	9550	0
198	20230908	170700	106319720	9550	9550	9550	9550	0
199	20230908	170600	106319720	9550	9550	9550	9550	0
200	20230908	170500	106319720	9550	9550	9550	9550	0
201	20230908	170400	106319720	9550	9550	9550	9550	0
202	20230908	170300	106319720	9550	9550	9550	9550	0
203	20230908	170200	106319720	9550	9550	9550	9550	0
204	20230908	170100	106319720	9550	9550	9550	9550	0
205	20230908	170000	106319720	9550	9550	9550	9550	0
206	20230908	165900	106319720	9550	9550	9550	9550	0
207	20230908	165800	106319720	9550	9550	9550	9550	0
208	20230908	165700	106319720	9550	9550	9550	9550	0
209	20230908	165600	106319720	9550	9550	9550	9550	0
210	20230908	165500	106319720	9550	9550	9550	9550	0
211	20230908	165400	106319720	9550	9550	9550	9550	0
212	20230908	165300	106319720	9550	9550	9550	9550	193
213	20230908	165200	106319720	9550	9550	9550	9550	0
214	20230908	165100	106319720	9550	9550	9550	9550	0
215	20230908	165000	106319720	9550	9550	9550	9550	0
216	20230908	164900	106319720	9550	9550	9550	9550	0
217	20230908	164800	106319720	9550	9550	9550	9550	0
218	20230908	164700	106319720	9550	9550	9550	9550	0
219	20230908	164600	106319720	9550	9550	9550	9550	0
220	20230908	164500	106319720	9550	9550	9550	9550	0
221	20230908	164400	106319720	9550	9550	9550	9550	0
222	20230908	164300	106319720	9550	9550	9550	9550	0
223	20230908	164200	106319720	9550	9550	9550	9550	0
224	20230908	164100	106319720	9550	9550	9550	9550	0
225	20230908	164000	106319720	9550	9550	9550	9550	0
226	20230908	163900	106319720	9550	9550	9550	9550	0
227	20230908	163800	106319720	9550	9550	9550	9550	0
228	20230908	163700	106319720	9550	9550	9550	9550	0
229	20230908	163600	106319720	9550	9550	9550	9550	0
230	20230908	163500	106319720	9550	9550	9550	9550	0
231	20230908	163400	106319720	9550	9550	9550	9550	0
232	20230908	163300	106319720	9550	9550	9550	9550	0
233	20230908	163200	106319720	9550	9550	9550	9550	0
234	20230908	163100	106319720	9550	9550	9550	9550	0
235	20230908	163000	106319720	9550	9550	9550	9550	0
236	20230908	162900	106319720	9550	9550	9550	9550	0
237	20230908	162800	106319720	9550	9550	9550	9550	0
238	20230908	162700	106319720	9550	9550	9550	9550	0
239	20230908	162600	106319720	9550	9550	9550	9550	0
240	20230908	162500	106319720	9550	9550	9550	9550	0
241	20230908	162400	106319720	9550	9550	9550	9550	0
242	20230908	162300	106319720	9550	9550	9550	9550	193
243	20230908	162200	106319720	9550	9550	9550	9550	0
244	20230908	162100	106319720	9550	9550	9550	9550	0
245	20230908	162000	106319720	9550	9550	9550	9550	0
246	20230908	161900	106319720	9550	9550	9550	9550	0
247	20230908	161800	106319720	9550	9550	9550	9550	0
248	20230908	161700	106319720	9550	9550	9550	9550	0
249	20230908	161600	106319720	9550	9550	9550	9550	0
250	20230908	161500	106319720	9550	9550	9550	9550	0
251	20230908	161400	106319720	9550	9550	9550	9550	0
252	20230908	161300	106319720	9550	9550	9550	9550	0
253	20230908	161200	106319720	9550	9550	9550	9550	0
254	20230908	161100	106319720	9550	9550	9550	9550	0
255	20230908	161000	106319720	9550	9550	9550	9550	0
256	20230908	160900	106319720	9550	9550	9550	9550	0
257	20230908	160800	106319720	9550	9550	9550	9550	0
258	20230908	160700	106319720	9550	9550	9550	9550	0
259	20230908	160600	106319720	9550	9550	9550	9550	0
260	20230908	160500	106319720	9550	9550	9550	9550	0
261	20230908	160400	106319720	9550	9550	9550	9550	0
262	20230908	160300	106319720	9550	9550	9550	9550	0
263	20230908	160200	106319720	9550	9550	9550	9550	0
264	20230908	160100	106319720	9550	9550	9550	9550	0
265	20230908	160000	106319720	9550	9550	9550	9550	0
266	20230908	155900	106319720	9550	9550	9550	9550	0
267	20230908	155800	106319720	9550	9550	9550	9550	0
268	20230908	155700	106319720	9550	9550	9550	9550	0
269	20230908	155600	106319720	9550	9550	9550	9550	0
270	20230908	155500	106319720	9550	9550	9550	9550	0
271	20230908	155400	106319720	9550	9550	9550	9550	0
272	20230908	155300	106319720	9550	9550	9550	9550	193
273	20230908	155200	106319720	9550	9550	9550	9550	0
274	20230908	155100	106319720	9550	9550	9550	9550	0
275	20230908	155000	106319720	9550	9550	9550	9550	0
276	20230908	154900	106319720	9550	9550	9550	9550	0
277	20230908	154800	106319720	9550	9550	9550	9550	0
278	20230908	154700	106319720	9550	9550	9550	9550	0
279	20230908	154600	106319720	9550	9550	9550	9550	0
280	20230908	154500	106319720	9550	9550	9550	9550	0
281	20230908	154400	106319720	9550	9550	9550	9550	0
282	20230908	154300	106319720	9550	9550	9550	9550	0
283	20230908	154200	106319720	9550	9550	9550	9550	0
284	20230908	154100	106319720	9550	9550	9550	9550	0
285	20230908	154000	106319720	9550	9550	9550	9550	0
286	20230908	153900	106319720	9550	9550	9550	9550	0
287	20230908	153800	106319720	9550	9550	9550	9550	0
288	20230908	153700	106319720	9550	9550	9550	9550	0
289	20230908	153600	106319720	9550	9550	9550	9550	0
290	20230908	153500	106319720	9550	9550	9550	9550	0
291	20230908	153400	106319720	9550	9550	9550	9550	0
292	20230908	153300	106319720	9550	9550	9550	9550	0
293	20230908	153200	106319720	9550	9550	9550	9550	0
294	20230908	153100	106319720	9550	9550	9550	9550	0
295	20230908	153000	106319720	9550	9550	9550	9550	193
296	20230908	152900	104476570	9680	9680	9680	9680	0
297	20230908	152800	104476570	9680	9680	9680	9680	0
298	20230908	152700	104476570	9680	9680	9680	9680	0
299	20230908	152600	104476570	9680	9680	9680	9680	0
300	20230908	152500	104476570	9680	9680	9680	9680	0
301	20230908	152400	104476570	9680	9680	9680	9680	0
302	20230908	152300	104476570	9680	9680	9680	9680	0
303	20230908	152200	104476570	9680	9680	9680	9680	0
304	20230908	152100	104476570	9680	9680	9680	9680	0
305	20230908	152000	104476570	9680	9680	9680	9680	0
306	20230908	151900	104476570	9680	9680	9680	9680	1
307	20230908	151800	104466890	9550	9550	9550	9550	0
308	20230908	151700	104466890	9550	9550	9550	9550	0
309	20230908	151600	104466890	9550	9550	9550	9550	1
310	20230908	151500	104457340	9680	9680	9680	9680	0
311	20230908	151400	104457340	9680	9680	9680	9680	0
312	20230908	151300	104457340	9680	9680	9680	9680	0
313	20230908	151200	104457340	9680	9680	9680	9680	0
314	20230908	151100	104457340	9680	9680	9680	9680	0
315	20230908	151000	104457340	9680	9680	9680	9680	0
316	20230908	150900	104457340	9680	9680	9680	9680	0
317	20230908	150800	104457340	9680	9680	9680	9680	0
318	20230908	150700	104457340	9680	9680	9680	9680	0
319	20230908	150600	104457340	9680	9680	9680	9680	0
320	20230908	150500	104457340	9680	9680	9680	9680	1
321	20230908	150400	104447660	9530	9530	9530	9530	0
322	20230908	150300	104447660	9530	9530	9530	9530	0
323	20230908	150200	104447660	9530	9530	9530	9530	0
324	20230908	150100	104447660	9530	9530	9530	9530	0
325	20230908	150000	104447660	9530	9530	9530	9530	0
326	20230908	145900	104447660	9530	9530	9530	9530	0
327	20230908	145800	104447660	9530	9530	9530	9530	0
328	20230908	145700	104447660	9530	9530	9530	9530	0
329	20230908	145600	104447660	9530	9530	9530	9530	0
330	20230908	145500	104447660	9530	9530	9530	9530	0
331	20230908	145400	104447660	9530	9530	9530	9530	0
332	20230908	145300	104447660	9530	9530	9530	9530	0
333	20230908	145200	104447660	9530	9530	9530	9530	0
334	20230908	145100	104447660	9530	9530	9530	9530	0
335	20230908	145000	104447660	9530	9530	9530	9530	0
336	20230908	144900	104447660	9530	9530	9530	9530	0
337	20230908	144800	104447660	9530	9530	9530	9530	0
338	20230908	144700	104447660	9530	9530	9530	9530	0
339	20230908	144600	104447660	9530	9530	9530	9530	0
340	20230908	144500	104447660	9530	9530	9530	9530	0
341	20230908	144400	104447660	9530	9530	9530	9530	0
342	20230908	144300	104447660	9530	9530	9530	9530	0
343	20230908	144200	104447660	9530	9530	9530	9530	0
344	20230908	144100	104447660	9530	9530	9530	9530	0
345	20230908	144000	104447660	9530	9530	9530	9530	0
346	20230908	143900	104447660	9530	9530	9530	9530	0
347	20230908	143800	104447660	9530	9530	9530	9530	0
348	20230908	143700	104447660	9530	9530	9530	9530	0
349	20230908	143600	104447660	9530	9530	9530	9530	0
350	20230908	143500	104447660	9530	9530	9530	9530	0
351	20230908	143400	104447660	9530	9530	9530	9530	0
352	20230908	143300	104447660	9530	9530	9530	9530	0
353	20230908	143200	104447660	9530	9530	9530	9530	0
354	20230908	143100	104447660	9530	9530	9530	9530	0
355	20230908	143000	104447660	9530	9530	9530	9530	0
356	20230908	142900	104447660	9530	9530	9530	9530	0
357	20230908	142800	104447660	9530	9530	9530	9530	0
358	20230908	142700	104447660	9530	9530	9530	9530	0
359	20230908	142600	104447660	9530	9530	9530	9530	1
360	20230908	142500	104438130	9690	9690	9690	9690	0
361	20230908	142400	104438130	9690	9690	9690	9690	0
362	20230908	142300	104438130	9690	9690	9690	9690	0
363	20230908	142200	104438130	9690	9690	9690	9690	0
364	20230908	142100	104438130	9690	9690	9690	9690	0
365	20230908	142000	104438130	9690	9690	9690	9690	0
366	20230908	141900	104438130	9690	9690	9690	9690	0
367	20230908	141800	104438130	9690	9690	9690	9690	0
368	20230908	141700	104438130	9690	9690	9690	9690	0
369	20230908	141600	104438130	9690	9690	9690	9690	0
370	20230908	141500	104438130	9690	9690	9690	9690	0
371	20230908	141400	104438130	9690	9690	9690	9690	0
372	20230908	141300	104438130	9690	9690	9690	9690	0
373	20230908	141200	104438130	9690	9690	9690	9690	0
374	20230908	141100	104438130	9690	9690	9690	9690	0
375	20230908	141000	104438130	9690	9690	9690	9690	0
376	20230908	140900	104438130	9690	9690	9690	9690	0
377	20230908	140800	104438130	9690	9620	9690	9620	300
378	20230908	140700	101546310	9620	9620	9620	9620	0
379	20230908	140600	101546310	9620	9620	9620	9620	0
380	20230908	140500	101546310	9620	9620	9620	9620	0
381	20230908	140400	101546310	9620	9620	9620	9620	0
382	20230908	140300	101546310	9620	9620	9620	9620	0
383	20230908	140200	101546310	9620	9620	9620	9620	0
384	20230908	140100	101546310	9620	9620	9620	9620	0
385	20230908	140000	101546310	9620	9620	9620	9620	0
386	20230908	135900	101546310	9620	9620	9620	9620	0
387	20230908	135800	101546310	9620	9620	9620	9620	0
388	20230908	135700	101546310	9620	9620	9620	9620	0
389	20230908	135600	101546310	9620	9620	9620	9620	0
390	20230908	135500	101546310	9620	9620	9620	9620	0
391	20230908	135400	101546310	9620	9620	9620	9620	0
392	20230908	135300	101546310	9620	9620	9620	9620	0
393	20230908	135200	101546310	9620	9620	9620	9620	0
394	20230908	135100	101546310	9620	9620	9620	9620	0
395	20230908	135000	101546310	9620	9620	9620	9620	0
396	20230908	134900	101546310	9620	9620	9620	9620	0
397	20230908	134800	101546310	9620	9620	9620	9620	12
398	20230908	134700	101430870	9620	9620	9620	9620	0
399	20230908	134600	101430870	9620	9620	9620	9620	0
400	20230908	134500	101430870	9620	9620	9620	9620	0
401	20230908	134400	101430870	9620	9620	9620	9620	0
402	20230908	134300	101430870	9620	9620	9620	9620	0
403	20230908	134200	101430870	9620	9620	9620	9620	0
404	20230908	134100	101430870	9620	9620	9620	9620	0
405	20230908	134000	101430870	9620	9620	9620	9620	0
406	20230908	133900	101430870	9620	9620	9620	9620	6
407	20230908	133800	101373150	9630	9630	9630	9630	0
408	20230908	133700	101373150	9630	9630	9630	9630	0
409	20230908	133600	101373150	9630	9630	9630	9630	0
410	20230908	133500	101373150	9630	9630	9630	9630	0
411	20230908	133400	101373150	9630	9630	9630	9630	0
412	20230908	133300	101373150	9630	9630	9630	9630	0
413	20230908	133200	101373150	9630	9630	9630	9630	0
414	20230908	133100	101373150	9630	9630	9630	9630	0
415	20230908	133000	101373150	9630	9630	9630	9630	0
416	20230908	132900	101373150	9630	9630	9630	9630	0
417	20230908	132800	101373150	9630	9630	9630	9630	0
418	20230908	132700	101373150	9630	9630	9630	9630	0
419	20230908	132600	101373150	9630	9630	9630	9630	0
420	20230908	132500	101373150	9630	9630	9630	9630	0
421	20230908	132400	101373150	9630	9630	9630	9630	0
422	20230908	132300	101373150	9630	9630	9630	9630	0
423	20230908	132200	101373150	9630	9630	9630	9630	1
424	20230908	132100	101363520	9530	9530	9530	9530	0
425	20230908	132000	101363520	9530	9530	9530	9530	30
426	20230908	131900	101077620	9500	9500	9500	9500	0
427	20230908	131800	101077620	9500	9500	9500	9500	0
428	20230908	131700	101077620	9500	9500	9500	9500	0
429	20230908	131600	101077620	9500	9500	9500	9500	0
430	20230908	131500	101077620	9500	9500	9500	9500	0
431	20230908	131400	101077620	9500	9500	9500	9500	0
432	20230908	131300	101077620	9500	9500	9500	9500	0
433	20230908	131200	101077620	9500	9500	9500	9500	0
434	20230908	131100	101077620	9500	9500	9500	9500	0
435	20230908	131000	101077620	9500	9500	9500	9500	0
436	20230908	130900	101077620	9500	9500	9500	9500	0
437	20230908	130800	101077620	9500	9500	9500	9500	0
438	20230908	130700	101077620	9500	9500	9500	9500	0
439	20230908	130600	101077620	9500	9500	9500	9500	0
440	20230908	130500	101077620	9500	9500	9500	9500	0
441	20230908	130400	101077620	9500	9500	9500	9500	0
442	20230908	130300	101077620	9500	9500	9500	9500	0
443	20230908	130200	101077620	9500	9500	9500	9500	0
444	20230908	130100	101077620	9500	9500	9500	9500	0
445	20230908	130000	101077620	9500	9500	9500	9500	0
446	20230908	125900	101077620	9500	9500	9500	9500	0
447	20230908	125800	101077620	9500	9500	9500	9500	0
448	20230908	125700	101077620	9500	9500	9500	9500	0
449	20230908	125600	101077620	9500	9500	9500	9500	0
450	20230908	125500	101077620	9500	9500	9500	9500	0
451	20230908	125400	101077620	9500	9500	9500	9500	0
452	20230908	125300	101077620	9500	9500	9500	9500	0
453	20230908	125200	101077620	9500	9500	9500	9500	0
454	20230908	125100	101077620	9500	9500	9500	9500	0
455	20230908	125000	101077620	9500	9500	9500	9500	0
456	20230908	124900	101077620	9500	9500	9500	9500	0
457	20230908	124800	101077620	9500	9500	9500	9500	0
458	20230908	124700	101077620	9500	9500	9500	9500	0
459	20230908	124600	101077620	9500	9500	9500	9500	0
460	20230908	124500	101077620	9500	9520	9520	9500	1954
461	20230908	124400	82499520	9520	9520	9520	9520	0
462	20230908	124300	82499520	9520	9520	9520	9520	0
463	20230908	124200	82499520	9520	9520	9520	9520	0
464	20230908	124100	82499520	9520	9520	9520	9520	0
465	20230908	124000	82499520	9520	9520	9520	9520	0
466	20230908	123900	82499520	9520	9520	9520	9520	0
467	20230908	123800	82499520	9520	9520	9520	9520	0
468	20230908	123700	82499520	9520	9520	9520	9520	0
469	20230908	123600	82499520	9520	9520	9520	9520	0
470	20230908	123500	82499520	9520	9520	9520	9520	0
471	20230908	123400	82499520	9520	9520	9520	9520	0
472	20230908	123300	82499520	9520	9520	9520	9520	0
473	20230908	123200	82499520	9520	9520	9520	9520	0
474	20230908	123100	82499520	9520	9520	9520	9520	0
475	20230908	123000	82499520	9520	9610	9610	9520	6672
476	20230908	122900	18799340	9650	9650	9650	9650	0
477	20230908	122800	18799340	9650	9650	9650	9650	0
478	20230908	122700	18799340	9650	9650	9650	9650	0
479	20230908	122600	18799340	9650	9650	9650	9650	0
480	20230908	122500	18799340	9650	9650	9650	9650	0
481	20230908	122400	18799340	9650	9650	9650	9650	2
482	20230908	122300	18780040	9650	9650	9650	9650	0
483	20230908	122200	18780040	9650	9650	9650	9650	2
484	20230908	122100	18760740	9600	9600	9600	9600	0
485	20230908	122000	18760740	9600	9600	9600	9600	0
486	20230908	121900	18760740	9600	9600	9600	9600	0
487	20230908	121800	18760740	9600	9600	9600	9600	0
488	20230908	121700	18760740	9600	9600	9600	9600	0
489	20230908	121600	18760740	9600	9600	9600	9600	0
490	20230908	121500	18760740	9600	9600	9600	9600	0
491	20230908	121400	18760740	9600	9600	9600	9600	0
492	20230908	121300	18760740	9600	9600	9600	9600	0
493	20230908	121200	18760740	9600	9600	9600	9600	0
494	20230908	121100	18760740	9600	9600	9600	9600	0
495	20230908	121000	18760740	9600	9600	9600	9600	0
496	20230908	120900	18760740	9600	9600	9600	9600	0
497	20230908	120800	18760740	9600	9600	9600	9600	0
498	20230908	120700	18760740	9600	9600	9600	9600	0
499	20230908	120600	18760740	9600	9600	9600	9600	0
500	20230908	120500	18760740	9600	9600	9600	9600	0
501	20230908	120400	18760740	9600	9600	9600	9600	0
502	20230908	120300	18760740	9600	9600	9600	9600	0
503	20230908	120200	18760740	9600	9600	9600	9600	0
504	20230908	120100	18760740	9600	9600	9600	9600	0
505	20230908	120000	18760740	9600	9600	9600	9600	0
506	20230908	115900	18760740	9600	9600	9600	9600	0
507	20230908	115800	18760740	9600	9600	9600	9600	0
508	20230908	115700	18760740	9600	9600	9600	9600	0
509	20230908	115600	18760740	9600	9600	9600	9600	0
510	20230908	115500	18760740	9600	9600	9600	9600	0
511	20230908	115400	18760740	9600	9600	9600	9600	0
512	20230908	115300	18760740	9600	9600	9600	9600	0
513	20230908	115200	18760740	9600	9600	9600	9600	0
514	20230908	115100	18760740	9600	9600	9600	9600	0
515	20230908	115000	18760740	9600	9600	9600	9600	0
516	20230908	114900	18760740	9600	9600	9600	9600	0
517	20230908	114800	18760740	9600	9600	9600	9600	0
518	20230908	114700	18760740	9600	9600	9600	9600	0
519	20230908	114600	18760740	9600	9600	9600	9600	0
520	20230908	114500	18760740	9600	9600	9600	9600	0
521	20230908	114400	18760740	9600	9600	9600	9600	0
522	20230908	114300	18760740	9600	9600	9600	9600	0
523	20230908	114200	18760740	9600	9600	9600	9600	0
524	20230908	114100	18760740	9600	9600	9600	9600	0
525	20230908	114000	18760740	9600	9600	9600	9600	0
526	20230908	113900	18760740	9600	9600	9600	9600	0
527	20230908	113800	18760740	9600	9600	9600	9600	0
528	20230908	113700	18760740	9600	9600	9600	9600	50
529	20230908	113600	18280740	9600	9600	9600	9600	0
530	20230908	113500	18280740	9600	9600	9600	9600	0
531	20230908	113400	18280740	9600	9600	9600	9600	0
532	20230908	113300	18280740	9600	9600	9600	9600	0
533	20230908	113200	18280740	9600	9600	9600	9600	0
534	20230908	113100	18280740	9600	9610	9610	9600	500
535	20230908	113000	13478690	9720	9720	9720	9720	0
536	20230908	112900	13478690	9720	9720	9720	9720	0
537	20230908	112800	13478690	9720	9720	9720	9720	0
538	20230908	112700	13478690	9720	9720	9720	9720	0
539	20230908	112600	13478690	9720	9720	9720	9720	0
540	20230908	112500	13478690	9720	9720	9720	9720	0
541	20230908	112400	13478690	9720	9720	9720	9720	0
542	20230908	112300	13478690	9720	9720	9720	9720	0
543	20230908	112200	13478690	9720	9720	9720	9720	0
544	20230908	112100	13478690	9720	9720	9720	9720	0
545	20230908	112000	13478690	9720	9720	9720	9720	0
546	20230908	111900	13478690	9720	9720	9720	9720	0
547	20230908	111800	13478690	9720	9720	9720	9720	0
548	20230908	111700	13478690	9720	9720	9720	9720	0
549	20230908	111600	13478690	9720	9720	9720	9720	0
550	20230908	111500	13478690	9720	9720	9720	9720	0
551	20230908	111400	13478690	9720	9720	9720	9720	0
552	20230908	111300	13478690	9720	9720	9720	9720	0
553	20230908	111200	13478690	9720	9720	9720	9720	0
554	20230908	111100	13478690	9720	9720	9720	9720	0
555	20230908	111000	13478690	9720	9720	9720	9720	0
556	20230908	110900	13478690	9720	9720	9720	9720	0
557	20230908	110800	13478690	9720	9720	9720	9720	0
558	20230908	110700	13478690	9720	9720	9720	9720	0
559	20230908	110600	13478690	9720	9720	9720	9720	0
560	20230908	110500	13478690	9720	9720	9720	9720	0
561	20230908	110400	13478690	9720	9720	9720	9720	0
562	20230908	110300	13478690	9720	9720	9720	9720	0
563	20230908	110200	13478690	9720	9720	9720	9720	0
564	20230908	110100	13478690	9720	9720	9720	9720	0
565	20230908	110000	13478690	9720	9720	9720	9720	0
566	20230908	105900	13478690	9720	9720	9720	9720	0
567	20230908	105800	13478690	9720	9720	9720	9720	0
568	20230908	105700	13478690	9720	9720	9720	9720	0
569	20230908	105600	13478690	9720	9720	9720	9720	0
570	20230908	105500	13478690	9720	9720	9720	9720	0
571	20230908	105400	13478690	9720	9720	9720	9720	0
572	20230908	105300	13478690	9720	9720	9720	9720	0
573	20230908	105200	13478690	9720	9720	9720	9720	0
574	20230908	105100	13478690	9720	9720	9720	9720	0
575	20230908	105000	13478690	9720	9720	9720	9720	0
576	20230908	104900	13478690	9720	9720	9720	9720	0
577	20230908	104800	13478690	9720	9720	9720	9720	0
578	20230908	104700	13478690	9720	9720	9720	9720	0
579	20230908	104600	13478690	9720	9720	9720	9720	0
580	20230908	104500	13478690	9720	9720	9720	9720	0
581	20230908	104400	13478690	9720	9720	9720	9720	0
582	20230908	104300	13478690	9720	9720	9720	9720	0
583	20230908	104200	13478690	9720	9720	9720	9720	0
584	20230908	104100	13478690	9720	9720	9720	9720	0
585	20230908	104000	13478690	9720	9720	9720	9720	0
586	20230908	103900	13478690	9720	9720	9720	9720	0
587	20230908	103800	13478690	9720	9720	9720	9720	0
588	20230908	103700	13478690	9720	9720	9720	9720	0
589	20230908	103600	13478690	9720	9720	9720	9720	0
590	20230908	103500	13478690	9720	9720	9720	9720	0
591	20230908	103400	13478690	9720	9720	9720	9720	0
592	20230908	103300	13478690	9720	9720	9720	9720	0
593	20230908	103200	13478690	9720	9720	9720	9720	0
594	20230908	103100	13478690	9720	9720	9720	9720	0
595	20230908	103000	13478690	9720	9720	9720	9720	0
596	20230908	102900	13478690	9720	9720	9720	9720	0
597	20230908	102800	13478690	9720	9720	9720	9720	0
598	20230908	102700	13478690	9720	9720	9720	9720	0
599	20230908	102600	13478690	9720	9720	9720	9720	1
600	20230908	102500	13468970	9730	9730	9730	9730	0
601	20230908	102400	13468970	9730	9730	9730	9730	0
602	20230908	102300	13468970	9730	9730	9730	9730	0
603	20230908	102200	13468970	9730	9730	9730	9730	0
604	20230908	102100	13468970	9730	9730	9730	9730	0
605	20230908	102000	13468970	9730	9730	9730	9730	0
606	20230908	101900	13468970	9730	9730	9730	9730	0
607	20230908	101800	13468970	9730	9730	9730	9730	0
608	20230908	101700	13468970	9730	9730	9730	9730	0
609	20230908	101600	13468970	9730	9730	9730	9730	0
610	20230908	101500	13468970	9730	9730	9730	9730	0
611	20230908	101400	13468970	9730	9730	9730	9730	0
612	20230908	101300	13468970	9730	9730	9730	9730	0
613	20230908	101200	13468970	9730	9730	9730	9730	0
614	20230908	101100	13468970	9730	9730	9730	9730	2
615	20230908	101000	13449510	9560	9560	9560	9560	0
616	20230908	100900	13449510	9560	9560	9560	9560	0
617	20230908	100800	13449510	9560	9560	9560	9560	0
618	20230908	100700	13449510	9560	9560	9560	9560	0
619	20230908	100600	13449510	9560	9560	9560	9560	0
620	20230908	100500	13449510	9560	9560	9560	9560	0
621	20230908	100400	13449510	9560	9560	9560	9560	0
622	20230908	100300	13449510	9560	9560	9560	9560	0
623	20230908	100200	13449510	9560	9560	9560	9560	0
624	20230908	100100	13449510	9560	9560	9560	9560	0
625	20230908	100000	13449510	9560	9560	9560	9560	0
626	20230908	095900	13449510	9560	9560	9560	9560	0
627	20230908	095800	13449510	9560	9560	9560	9560	0
628	20230908	095700	13449510	9560	9560	9560	9560	0
629	20230908	095600	13449510	9560	9560	9560	9560	0
630	20230908	095500	13449510	9560	9560	9560	9560	0
631	20230908	095400	13449510	9560	9560	9560	9560	0
632	20230908	095300	13449510	9560	9560	9560	9560	539
633	20230908	095200	8296670	9740	9740	9740	9740	0
634	20230908	095100	8296670	9740	9740	9740	9740	0
635	20230908	095000	8296670	9740	9740	9740	9740	0
636	20230908	094900	8296670	9740	9740	9740	9740	0
637	20230908	094800	8296670	9740	9740	9740	9740	0
638	20230908	094700	8296670	9740	9740	9740	9740	0
639	20230908	094600	8296670	9740	9740	9740	9740	0
640	20230908	094500	8296670	9740	9740	9740	9740	0
641	20230908	094400	8296670	9740	9740	9740	9740	0
642	20230908	094300	8296670	9740	9740	9740	9740	0
643	20230908	094200	8296670	9740	9740	9740	9740	0
644	20230908	094100	8296670	9740	9740	9740	9740	0
645	20230908	094000	8296670	9740	9740	9740	9740	0
646	20230908	093900	8296670	9740	9740	9740	9740	0
647	20230908	093800	8296670	9740	9740	9740	9740	0
648	20230908	093700	8296670	9740	9740	9740	9740	0
649	20230908	093600	8296670	9740	9740	9740	9740	0
650	20230908	093500	8296670	9740	9740	9740	9740	0
651	20230908	093400	8296670	9740	9740	9740	9740	0
652	20230908	093300	8296670	9740	9740	9740	9740	0
653	20230908	093200	8296670	9740	9740	9740	9740	0
654	20230908	093100	8296670	9740	9740	9740	9740	1
655	20230908	093000	8286930	9530	9530	9530	9530	0
656	20230908	092900	8286930	9530	9530	9530	9530	0
657	20230908	092800	8286930	9530	9530	9530	9530	0
658	20230908	092700	8286930	9530	9530	9530	9530	0
659	20230908	092600	8286930	9530	9530	9530	9530	0
660	20230908	092500	8286930	9530	9530	9530	9530	0
661	20230908	092400	8286930	9530	9530	9530	9530	0
662	20230908	092300	8286930	9530	9530	9530	9530	677
663	20230908	092200	1835120	9550	9550	9550	9550	23
664	20230908	092100	1615470	9750	9750	9750	9750	0
665	20230908	092000	1615470	9750	9750	9750	9750	0
666	20230908	091900	1615470	9750	9750	9750	9750	2
667	20230908	091800	1595970	9600	9600	9600	9600	0
668	20230908	091700	1595970	9600	9600	9600	9600	0
669	20230908	091600	1595970	9600	9600	9600	9600	0
670	20230908	091500	1595970	9600	9600	9600	9600	0
671	20230908	091400	1595970	9600	9600	9600	9600	0
672	20230908	091300	1595970	9600	9600	9600	9600	0
673	20230908	091200	1595970	9600	9610	9610	9600	112
674	20230908	091100	520760	9600	9600	9600	9600	0
675	20230908	091000	520760	9600	9600	9600	9600	40
676	20230908	090900	136760	9770	9770	9770	9770	0
677	20230908	090800	136760	9770	9770	9770	9770	0
678	20230908	090700	136760	9770	9770	9770	9770	0
679	20230908	090600	136760	9770	9770	9770	9770	0
680	20230908	090500	136760	9770	9770	9770	9770	0
681	20230908	090400	136760	9770	9770	9770	9770	0
682	20230908	090300	136760	9770	9770	9770	9770	12
683	20230908	090200	19520	9770	9770	9770	9770	0
684	20230908	090100	19520	9770	9770	9770	9770	1
685	20230908	090000	9750	9750	9750	9750	9750	1