KissMeData/448740/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	210100	50519050	9700	9700	9700	9700	24
3	20230906	210000	50519050	9700	9700	9700	9700	0
4	20230906	205900	50519050	9700	9700	9700	9700	0
5	20230906	205800	50519050	9700	9700	9700	9700	0
6	20230906	205700	50519050	9700	9700	9700	9700	0
7	20230906	205600	50519050	9700	9700	9700	9700	0
8	20230906	205500	50519050	9700	9700	9700	9700	0
9	20230906	205400	50519050	9700	9700	9700	9700	0
10	20230906	205300	50519050	9700	9700	9700	9700	0
11	20230906	205200	50519050	9700	9700	9700	9700	0
12	20230906	205100	50519050	9700	9700	9700	9700	0
13	20230906	205000	50519050	9700	9700	9700	9700	0
14	20230906	204900	50519050	9700	9700	9700	9700	0
15	20230906	204800	50519050	9700	9700	9700	9700	0
16	20230906	204700	50519050	9700	9700	9700	9700	0
17	20230906	204600	50519050	9700	9700	9700	9700	0
18	20230906	204500	50519050	9700	9700	9700	9700	0
19	20230906	204400	50519050	9700	9700	9700	9700	0
20	20230906	204300	50519050	9700	9700	9700	9700	0
21	20230906	204200	50519050	9700	9700	9700	9700	0
22	20230906	204100	50519050	9700	9700	9700	9700	0
23	20230906	204000	50519050	9700	9700	9700	9700	0
24	20230906	203900	50519050	9700	9700	9700	9700	0
25	20230906	203800	50519050	9700	9700	9700	9700	0
26	20230906	203700	50519050	9700	9700	9700	9700	0
27	20230906	203600	50519050	9700	9700	9700	9700	0
28	20230906	203500	50519050	9700	9700	9700	9700	0
29	20230906	203400	50519050	9700	9700	9700	9700	0
30	20230906	203300	50519050	9700	9700	9700	9700	0
31	20230906	203200	50519050	9700	9700	9700	9700	0
32	20230906	203100	50519050	9700	9700	9700	9700	24
33	20230906	203000	50519050	9700	9700	9700	9700	0
34	20230906	202900	50519050	9700	9700	9700	9700	0
35	20230906	202800	50519050	9700	9700	9700	9700	0
36	20230906	202700	50519050	9700	9700	9700	9700	0
37	20230906	202600	50519050	9700	9700	9700	9700	0
38	20230906	202500	50519050	9700	9700	9700	9700	0
39	20230906	202400	50519050	9700	9700	9700	9700	0
40	20230906	202300	50519050	9700	9700	9700	9700	0
41	20230906	202200	50519050	9700	9700	9700	9700	0
42	20230906	202100	50519050	9700	9700	9700	9700	0
43	20230906	202000	50519050	9700	9700	9700	9700	0
44	20230906	201900	50519050	9700	9700	9700	9700	0
45	20230906	201800	50519050	9700	9700	9700	9700	0
46	20230906	201700	50519050	9700	9700	9700	9700	0
47	20230906	201600	50519050	9700	9700	9700	9700	0
48	20230906	201500	50519050	9700	9700	9700	9700	0
49	20230906	201400	50519050	9700	9700	9700	9700	0
50	20230906	201300	50519050	9700	9700	9700	9700	0
51	20230906	201200	50519050	9700	9700	9700	9700	0
52	20230906	201100	50519050	9700	9700	9700	9700	0
53	20230906	201000	50519050	9700	9700	9700	9700	0
54	20230906	200900	50519050	9700	9700	9700	9700	0
55	20230906	200800	50519050	9700	9700	9700	9700	0
56	20230906	200700	50519050	9700	9700	9700	9700	0
57	20230906	200600	50519050	9700	9700	9700	9700	0
58	20230906	200500	50519050	9700	9700	9700	9700	0
59	20230906	200400	50519050	9700	9700	9700	9700	0
60	20230906	200300	50519050	9700	9700	9700	9700	0
61	20230906	200200	50519050	9700	9700	9700	9700	0
62	20230906	200100	50519050	9700	9700	9700	9700	24
63	20230906	200000	50519050	9700	9700	9700	9700	0
64	20230906	195900	50519050	9700	9700	9700	9700	0
65	20230906	195800	50519050	9700	9700	9700	9700	0
66	20230906	195700	50519050	9700	9700	9700	9700	0
67	20230906	195600	50519050	9700	9700	9700	9700	0
68	20230906	195500	50519050	9700	9700	9700	9700	0
69	20230906	195400	50519050	9700	9700	9700	9700	0
70	20230906	195300	50519050	9700	9700	9700	9700	0
71	20230906	195200	50519050	9700	9700	9700	9700	0
72	20230906	195100	50519050	9700	9700	9700	9700	0
73	20230906	195000	50519050	9700	9700	9700	9700	0
74	20230906	194900	50519050	9700	9700	9700	9700	0
75	20230906	194800	50519050	9700	9700	9700	9700	0
76	20230906	194700	50519050	9700	9700	9700	9700	0
77	20230906	194600	50519050	9700	9700	9700	9700	0
78	20230906	194500	50519050	9700	9700	9700	9700	0
79	20230906	194400	50519050	9700	9700	9700	9700	0
80	20230906	194300	50519050	9700	9700	9700	9700	0
81	20230906	194200	50519050	9700	9700	9700	9700	0
82	20230906	194100	50519050	9700	9700	9700	9700	0
83	20230906	194000	50519050	9700	9700	9700	9700	0
84	20230906	193900	50519050	9700	9700	9700	9700	0
85	20230906	193800	50519050	9700	9700	9700	9700	0
86	20230906	193700	50519050	9700	9700	9700	9700	0
87	20230906	193600	50519050	9700	9700	9700	9700	0
88	20230906	193500	50519050	9700	9700	9700	9700	0
89	20230906	193400	50519050	9700	9700	9700	9700	0
90	20230906	193300	50519050	9700	9700	9700	9700	0
91	20230906	193200	50519050	9700	9700	9700	9700	0
92	20230906	193100	50519050	9700	9700	9700	9700	24
93	20230906	193000	50519050	9700	9700	9700	9700	0
94	20230906	192900	50519050	9700	9700	9700	9700	0
95	20230906	192800	50519050	9700	9700	9700	9700	0
96	20230906	192700	50519050	9700	9700	9700	9700	0
97	20230906	192600	50519050	9700	9700	9700	9700	0
98	20230906	192500	50519050	9700	9700	9700	9700	0
99	20230906	192400	50519050	9700	9700	9700	9700	0
100	20230906	192300	50519050	9700	9700	9700	9700	0
101	20230906	192200	50519050	9700	9700	9700	9700	0
102	20230906	192100	50519050	9700	9700	9700	9700	0
103	20230906	192000	50519050	9700	9700	9700	9700	0
104	20230906	191900	50519050	9700	9700	9700	9700	0
105	20230906	191800	50519050	9700	9700	9700	9700	0
106	20230906	191700	50519050	9700	9700	9700	9700	0
107	20230906	191600	50519050	9700	9700	9700	9700	0
108	20230906	191500	50519050	9700	9700	9700	9700	0
109	20230906	191400	50519050	9700	9700	9700	9700	0
110	20230906	191300	50519050	9700	9700	9700	9700	0
111	20230906	191200	50519050	9700	9700	9700	9700	0
112	20230906	191100	50519050	9700	9700	9700	9700	0
113	20230906	191000	50519050	9700	9700	9700	9700	0
114	20230906	190900	50519050	9700	9700	9700	9700	0
115	20230906	190800	50519050	9700	9700	9700	9700	0
116	20230906	190700	50519050	9700	9700	9700	9700	0
117	20230906	190600	50519050	9700	9700	9700	9700	0
118	20230906	190500	50519050	9700	9700	9700	9700	0
119	20230906	190400	50519050	9700	9700	9700	9700	0
120	20230906	190300	50519050	9700	9700	9700	9700	0
121	20230906	190200	50519050	9700	9700	9700	9700	0
122	20230906	190100	50519050	9700	9700	9700	9700	24
123	20230906	190000	50519050	9700	9700	9700	9700	0
124	20230906	185900	50519050	9700	9700	9700	9700	0
125	20230906	185800	50519050	9700	9700	9700	9700	0
126	20230906	185700	50519050	9700	9700	9700	9700	0
127	20230906	185600	50519050	9700	9700	9700	9700	0
128	20230906	185500	50519050	9700	9700	9700	9700	0
129	20230906	185400	50519050	9700	9700	9700	9700	0
130	20230906	185300	50519050	9700	9700	9700	9700	0
131	20230906	185200	50519050	9700	9700	9700	9700	0
132	20230906	185100	50519050	9700	9700	9700	9700	0
133	20230906	185000	50519050	9700	9700	9700	9700	0
134	20230906	184900	50519050	9700	9700	9700	9700	0
135	20230906	184800	50519050	9700	9700	9700	9700	0
136	20230906	184700	50519050	9700	9700	9700	9700	0
137	20230906	184600	50519050	9700	9700	9700	9700	0
138	20230906	184500	50519050	9700	9700	9700	9700	0
139	20230906	184400	50519050	9700	9700	9700	9700	0
140	20230906	184300	50519050	9700	9700	9700	9700	0
141	20230906	184200	50519050	9700	9700	9700	9700	0
142	20230906	184100	50519050	9700	9700	9700	9700	0
143	20230906	184000	50519050	9700	9700	9700	9700	0
144	20230906	183900	50519050	9700	9700	9700	9700	0
145	20230906	183800	50519050	9700	9700	9700	9700	0
146	20230906	183700	50519050	9700	9700	9700	9700	0
147	20230906	183600	50519050	9700	9700	9700	9700	0
148	20230906	183500	50519050	9700	9700	9700	9700	0
149	20230906	183400	50519050	9700	9700	9700	9700	0
150	20230906	183300	50519050	9700	9700	9700	9700	0
151	20230906	183200	50519050	9700	9700	9700	9700	0
152	20230906	183100	50519050	9700	9700	9700	9700	24
153	20230906	183000	50519050	9700	9700	9700	9700	0
154	20230906	182900	50519050	9700	9700	9700	9700	0
155	20230906	182800	50519050	9700	9700	9700	9700	0
156	20230906	182700	50519050	9700	9700	9700	9700	0
157	20230906	182600	50519050	9700	9700	9700	9700	0
158	20230906	182500	50519050	9700	9700	9700	9700	0
159	20230906	182400	50519050	9700	9700	9700	9700	0
160	20230906	182300	50519050	9700	9700	9700	9700	0
161	20230906	182200	50519050	9700	9700	9700	9700	0
162	20230906	182100	50519050	9700	9700	9700	9700	0
163	20230906	182000	50519050	9700	9700	9700	9700	0
164	20230906	181900	50519050	9700	9700	9700	9700	0
165	20230906	181800	50519050	9700	9700	9700	9700	0
166	20230906	181700	50519050	9700	9700	9700	9700	0
167	20230906	181600	50519050	9700	9700	9700	9700	0
168	20230906	181500	50519050	9700	9700	9700	9700	0
169	20230906	181400	50519050	9700	9700	9700	9700	0
170	20230906	181300	50519050	9700	9700	9700	9700	0
171	20230906	181200	50519050	9700	9700	9700	9700	0
172	20230906	181100	50519050	9700	9700	9700	9700	0
173	20230906	181000	50519050	9700	9700	9700	9700	0
174	20230906	180900	50519050	9700	9700	9700	9700	0
175	20230906	180800	50519050	9700	9700	9700	9700	0
176	20230906	180700	50519050	9700	9700	9700	9700	0
177	20230906	180600	50519050	9700	9700	9700	9700	0
178	20230906	180500	50519050	9700	9700	9700	9700	0
179	20230906	180400	50519050	9700	9700	9700	9700	0
180	20230906	180300	50519050	9700	9700	9700	9700	0
181	20230906	180200	50519050	9700	9700	9700	9700	0
182	20230906	180100	50519050	9700	9700	9700	9700	24
183	20230906	180000	50519050	9700	9700	9700	9700	0
184	20230906	175900	50519050	9700	9700	9700	9700	0
185	20230906	175800	50519050	9700	9700	9700	9700	0
186	20230906	175700	50519050	9700	9700	9700	9700	0
187	20230906	175600	50519050	9700	9700	9700	9700	0
188	20230906	175500	50519050	9700	9700	9700	9700	0
189	20230906	175400	50519050	9700	9700	9700	9700	0
190	20230906	175300	50519050	9700	9700	9700	9700	0
191	20230906	175200	50519050	9700	9700	9700	9700	0
192	20230906	175100	50519050	9700	9700	9700	9700	0
193	20230906	175000	50519050	9700	9700	9700	9700	0
194	20230906	174900	50519050	9700	9700	9700	9700	0
195	20230906	174800	50519050	9700	9700	9700	9700	0
196	20230906	174700	50519050	9700	9700	9700	9700	0
197	20230906	174600	50519050	9700	9700	9700	9700	0
198	20230906	174500	50519050	9700	9700	9700	9700	0
199	20230906	174400	50519050	9700	9700	9700	9700	0
200	20230906	174300	50519050	9700	9700	9700	9700	0
201	20230906	174200	50519050	9700	9700	9700	9700	0
202	20230906	174100	50519050	9700	9700	9700	9700	0
203	20230906	174000	50519050	9700	9700	9700	9700	0
204	20230906	173900	50519050	9700	9700	9700	9700	0
205	20230906	173800	50519050	9700	9700	9700	9700	0
206	20230906	173700	50519050	9700	9700	9700	9700	0
207	20230906	173600	50519050	9700	9700	9700	9700	0
208	20230906	173500	50519050	9700	9700	9700	9700	0
209	20230906	173400	50519050	9700	9700	9700	9700	0
210	20230906	173300	50519050	9700	9700	9700	9700	0
211	20230906	173200	50519050	9700	9700	9700	9700	0
212	20230906	173100	50519050	9700	9700	9700	9700	24
213	20230906	173000	50519050	9700	9700	9700	9700	0
214	20230906	172900	50519050	9700	9700	9700	9700	0
215	20230906	172800	50519050	9700	9700	9700	9700	0
216	20230906	172700	50519050	9700	9700	9700	9700	0
217	20230906	172600	50519050	9700	9700	9700	9700	0
218	20230906	172500	50519050	9700	9700	9700	9700	0
219	20230906	172400	50519050	9700	9700	9700	9700	0
220	20230906	172300	50519050	9700	9700	9700	9700	0
221	20230906	172200	50519050	9700	9700	9700	9700	0
222	20230906	172100	50519050	9700	9700	9700	9700	0
223	20230906	172000	50519050	9700	9700	9700	9700	0
224	20230906	171900	50519050	9700	9700	9700	9700	0
225	20230906	171800	50519050	9700	9700	9700	9700	0
226	20230906	171700	50519050	9700	9700	9700	9700	0
227	20230906	171600	50519050	9700	9700	9700	9700	0
228	20230906	171500	50519050	9700	9700	9700	9700	0
229	20230906	171400	50519050	9700	9700	9700	9700	0
230	20230906	171300	50519050	9700	9700	9700	9700	0
231	20230906	171200	50519050	9700	9700	9700	9700	0
232	20230906	171100	50519050	9700	9700	9700	9700	0
233	20230906	171000	50519050	9700	9700	9700	9700	0
234	20230906	170900	50519050	9700	9700	9700	9700	0
235	20230906	170800	50519050	9700	9700	9700	9700	0
236	20230906	170700	50519050	9700	9700	9700	9700	0
237	20230906	170600	50519050	9700	9700	9700	9700	0
238	20230906	170500	50519050	9700	9700	9700	9700	0
239	20230906	170400	50519050	9700	9700	9700	9700	0
240	20230906	170300	50519050	9700	9700	9700	9700	0
241	20230906	170200	50519050	9700	9700	9700	9700	0
242	20230906	170100	50519050	9700	9700	9700	9700	24
243	20230906	170000	50519050	9700	9700	9700	9700	0
244	20230906	165900	50519050	9700	9700	9700	9700	0
245	20230906	165800	50519050	9700	9700	9700	9700	0
246	20230906	165700	50519050	9700	9700	9700	9700	0
247	20230906	165600	50519050	9700	9700	9700	9700	0
248	20230906	165500	50519050	9700	9700	9700	9700	0
249	20230906	165400	50519050	9700	9700	9700	9700	0
250	20230906	165300	50519050	9700	9700	9700	9700	0
251	20230906	165200	50519050	9700	9700	9700	9700	0
252	20230906	165100	50519050	9700	9700	9700	9700	0
253	20230906	165000	50519050	9700	9700	9700	9700	0
254	20230906	164900	50519050	9700	9700	9700	9700	0
255	20230906	164800	50519050	9700	9700	9700	9700	0
256	20230906	164700	50519050	9700	9700	9700	9700	0
257	20230906	164600	50519050	9700	9700	9700	9700	0
258	20230906	164500	50519050	9700	9700	9700	9700	0
259	20230906	164400	50519050	9700	9700	9700	9700	0
260	20230906	164300	50519050	9700	9700	9700	9700	0
261	20230906	164200	50519050	9700	9700	9700	9700	0
262	20230906	164100	50519050	9700	9700	9700	9700	0
263	20230906	164000	50519050	9700	9700	9700	9700	0
264	20230906	163900	50519050	9700	9700	9700	9700	0
265	20230906	163800	50519050	9700	9700	9700	9700	0
266	20230906	163700	50519050	9700	9700	9700	9700	0
267	20230906	163600	50519050	9700	9700	9700	9700	0
268	20230906	163500	50519050	9700	9700	9700	9700	0
269	20230906	163400	50519050	9700	9700	9700	9700	0
270	20230906	163300	50519050	9700	9700	9700	9700	0
271	20230906	163200	50519050	9700	9700	9700	9700	0
272	20230906	163100	50519050	9700	9700	9700	9700	24
273	20230906	163000	50519050	9700	9700	9700	9700	0
274	20230906	162900	50519050	9700	9700	9700	9700	0
275	20230906	162800	50519050	9700	9700	9700	9700	0
276	20230906	162700	50519050	9700	9700	9700	9700	0
277	20230906	162600	50519050	9700	9700	9700	9700	0
278	20230906	162500	50519050	9700	9700	9700	9700	0
279	20230906	162400	50519050	9700	9700	9700	9700	0
280	20230906	162300	50519050	9700	9700	9700	9700	0
281	20230906	162200	50519050	9700	9700	9700	9700	0
282	20230906	162100	50519050	9700	9700	9700	9700	0
283	20230906	162000	50519050	9700	9700	9700	9700	0
284	20230906	161900	50519050	9700	9700	9700	9700	0
285	20230906	161800	50519050	9700	9700	9700	9700	0
286	20230906	161700	50519050	9700	9700	9700	9700	0
287	20230906	161600	50519050	9700	9700	9700	9700	0
288	20230906	161500	50519050	9700	9700	9700	9700	0
289	20230906	161400	50519050	9700	9700	9700	9700	0
290	20230906	161300	50519050	9700	9700	9700	9700	0
291	20230906	161200	50519050	9700	9700	9700	9700	0
292	20230906	161100	50519050	9700	9700	9700	9700	0
293	20230906	161000	50519050	9700	9700	9700	9700	0
294	20230906	160900	50519050	9700	9700	9700	9700	0
295	20230906	160800	50519050	9700	9700	9700	9700	0
296	20230906	160700	50519050	9700	9700	9700	9700	0
297	20230906	160600	50519050	9700	9700	9700	9700	0
298	20230906	160500	50519050	9700	9700	9700	9700	0
299	20230906	160400	50519050	9700	9700	9700	9700	0
300	20230906	160300	50519050	9700	9700	9700	9700	0
301	20230906	160200	50519050	9700	9700	9700	9700	0
302	20230906	160100	50519050	9700	9700	9700	9700	24
303	20230906	160000	50519050	9700	9700	9700	9700	0
304	20230906	155900	50519050	9700	9700	9700	9700	0
305	20230906	155800	50519050	9700	9700	9700	9700	0
306	20230906	155700	50519050	9700	9700	9700	9700	0
307	20230906	155600	50519050	9700	9700	9700	9700	0
308	20230906	155500	50519050	9700	9700	9700	9700	0
309	20230906	155400	50519050	9700	9700	9700	9700	0
310	20230906	155300	50519050	9700	9700	9700	9700	0
311	20230906	155200	50519050	9700	9700	9700	9700	0
312	20230906	155100	50519050	9700	9700	9700	9700	0
313	20230906	155000	50519050	9700	9700	9700	9700	0
314	20230906	154900	50519050	9700	9700	9700	9700	0
315	20230906	154800	50519050	9700	9700	9700	9700	0
316	20230906	154700	50519050	9700	9700	9700	9700	0
317	20230906	154600	50519050	9700	9700	9700	9700	0
318	20230906	154500	50519050	9700	9700	9700	9700	0
319	20230906	154400	50519050	9700	9700	9700	9700	0
320	20230906	154300	50519050	9700	9700	9700	9700	0
321	20230906	154200	50519050	9700	9700	9700	9700	0
322	20230906	154100	50519050	9700	9700	9700	9700	0
323	20230906	154000	50519050	9700	9700	9700	9700	0
324	20230906	153900	50519050	9700	9700	9700	9700	0
325	20230906	153800	50519050	9700	9700	9700	9700	0
326	20230906	153700	50519050	9700	9700	9700	9700	0
327	20230906	153600	50519050	9700	9700	9700	9700	0
328	20230906	153500	50519050	9700	9700	9700	9700	0
329	20230906	153400	50519050	9700	9700	9700	9700	0
330	20230906	153300	50519050	9700	9700	9700	9700	0
331	20230906	153200	50519050	9700	9700	9700	9700	0
332	20230906	153100	50519050	9700	9700	9700	9700	24
333	20230906	153000	50519050	9700	9700	9700	9700	24
334	20230906	152900	50286250	9700	9700	9700	9700	0
335	20230906	152800	50286250	9700	9700	9700	9700	0
336	20230906	152700	50286250	9700	9700	9700	9700	0
337	20230906	152600	50286250	9700	9700	9700	9700	0
338	20230906	152500	50286250	9700	9700	9700	9700	0
339	20230906	152400	50286250	9700	9700	9700	9700	0
340	20230906	152300	50286250	9700	9700	9700	9700	0
341	20230906	152200	50286250	9700	9700	9700	9700	0
342	20230906	152100	50286250	9700	9700	9700	9700	0
343	20230906	152000	50286250	9700	9700	9700	9700	0
344	20230906	151900	50286250	9700	9700	9700	9700	2
345	20230906	151800	50266850	9690	9690	9690	9690	24
346	20230906	151700	50034290	9690	9690	9690	9690	0
347	20230906	151600	50034290	9690	9690	9690	9690	3
348	20230906	151500	50005220	9690	9690	9690	9690	0
349	20230906	151400	50005220	9690	9690	9690	9690	24
350	20230906	151300	49772660	9690	9690	9690	9690	0
351	20230906	151200	49772660	9690	9690	9690	9690	24
352	20230906	151100	49540100	9700	9700	9700	9700	0
353	20230906	151000	49540100	9700	9700	9700	9700	2
354	20230906	150900	49520700	9700	9700	9700	9700	2
355	20230906	150800	49501300	9690	9690	9690	9690	27
356	20230906	150700	49239670	9690	9690	9690	9690	0
357	20230906	150600	49239670	9690	9690	9690	9690	0
358	20230906	150500	49239670	9690	9690	9690	9690	24
359	20230906	150400	49007110	9690	9690	9690	9690	1100
360	20230906	150300	38348110	9700	9700	9700	9700	1
361	20230906	150200	38338410	9690	9690	9690	9690	24
362	20230906	150100	38105850	9690	9690	9690	9690	2
363	20230906	150000	38086470	9690	9690	9690	9690	0
364	20230906	145900	38086470	9690	9690	9690	9690	0
365	20230906	145800	38086470	9690	9690	9690	9690	44
366	20230906	145700	37660110	9690	9690	9690	9690	3
367	20230906	145600	37631040	9690	9690	9690	9690	0
368	20230906	145500	37631040	9690	9690	9690	9690	24
369	20230906	145400	37398480	9690	9690	9690	9690	0
370	20230906	145300	37398480	9690	9690	9690	9690	0
371	20230906	145200	37398480	9690	9690	9690	9690	24
372	20230906	145100	37165920	9690	9690	9690	9690	3
373	20230906	145000	37136850	9690	9690	9690	9690	0
374	20230906	144900	37136850	9690	9690	9690	9690	27
375	20230906	144800	36875220	9690	9690	9690	9690	0
376	20230906	144700	36875220	9690	9690	9690	9690	0
377	20230906	144600	36875220	9690	9690	9690	9690	24
378	20230906	144500	36642660	9690	9690	9690	9690	0
379	20230906	144400	36642660	9690	9690	9690	9690	0
380	20230906	144300	36642660	9690	9690	9690	9690	0
381	20230906	144200	36642660	9690	9690	9690	9690	24
382	20230906	144100	36410100	9690	9690	9690	9690	0
383	20230906	144000	36410100	9690	9690	9690	9690	0
384	20230906	143900	36410100	9690	9690	9690	9690	24
385	20230906	143800	36177540	9690	9690	9690	9690	0
386	20230906	143700	36177540	9690	9690	9690	9690	100
387	20230906	143600	35208540	9690	9690	9690	9690	31
388	20230906	143500	34908150	9690	9690	9690	9690	0
389	20230906	143400	34908150	9690	9690	9690	9690	16
390	20230906	143300	34753110	9690	9690	9690	9690	24
391	20230906	143200	34520550	9690	9690	9690	9690	0
392	20230906	143100	34520550	9690	9690	9690	9690	0
393	20230906	143000	34520550	9690	9690	9690	9690	23
394	20230906	142900	34297680	9690	9690	9690	9690	0
395	20230906	142800	34297680	9690	9690	9690	9690	0
396	20230906	142700	34297680	9690	9690	9690	9690	0
397	20230906	142600	34297680	9690	9690	9690	9690	24
398	20230906	142500	34065120	9690	9690	9690	9690	0
399	20230906	142400	34065120	9690	9690	9690	9690	5
400	20230906	142300	34016670	9690	9690	9690	9690	24
401	20230906	142200	33784110	9690	9690	9690	9690	0
402	20230906	142100	33784110	9690	9690	9690	9690	0
403	20230906	142000	33784110	9690	9690	9690	9690	24
404	20230906	141900	33551550	9690	9690	9690	9690	0
405	20230906	141800	33551550	9690	9690	9690	9690	0
406	20230906	141700	33551550	9690	9690	9690	9690	24
407	20230906	141600	33318990	9690	9690	9690	9690	0
408	20230906	141500	33318990	9690	9690	9690	9690	0
409	20230906	141400	33318990	9690	9690	9690	9690	24
410	20230906	141300	33086430	9690	9690	9690	9690	0
411	20230906	141200	33086430	9690	9690	9690	9690	0
412	20230906	141100	33086430	9690	9690	9690	9690	0
413	20230906	141000	33086430	9690	9690	9690	9690	24
414	20230906	140900	32853870	9690	9690	9690	9690	0
415	20230906	140800	32853870	9690	9690	9690	9690	0
416	20230906	140700	32853870	9690	9690	9690	9690	24
417	20230906	140600	32621310	9690	9690	9690	9690	0
418	20230906	140500	32621310	9690	9690	9690	9690	0
419	20230906	140400	32621310	9690	9690	9690	9690	24
420	20230906	140300	32388750	9690	9690	9690	9690	0
421	20230906	140200	32388750	9690	9690	9690	9690	0
422	20230906	140100	32388750	9690	9690	9690	9690	24
423	20230906	140000	32156190	9690	9690	9690	9690	0
424	20230906	135900	32156190	9690	9690	9690	9690	0
425	20230906	135800	32156190	9690	9690	9690	9690	23
426	20230906	135700	31933320	9690	9690	9690	9690	0
427	20230906	135600	31933320	9690	9690	9690	9690	0
428	20230906	135500	31933320	9690	9690	9690	9690	0
429	20230906	135400	31933320	9690	9690	9690	9690	24
430	20230906	135300	31700760	9690	9690	9690	9690	17
431	20230906	135200	31536030	9690	9690	9690	9690	0
432	20230906	135100	31536030	9690	9690	9690	9690	33
433	20230906	135000	31216260	9690	9690	9690	9690	0
434	20230906	134900	31216260	9690	9690	9690	9690	0
435	20230906	134800	31216260	9690	9690	9690	9690	24
436	20230906	134700	30983700	9690	9690	9690	9690	0
437	20230906	134600	30983700	9690	9690	9690	9690	11
438	20230906	134500	30877110	9690	9690	9690	9690	24
439	20230906	134400	30644550	9690	9690	9690	9690	0
440	20230906	134300	30644550	9690	9690	9690	9690	0
441	20230906	134200	30644550	9690	9690	9690	9690	24
442	20230906	134100	30411990	9690	9690	9690	9690	0
443	20230906	134000	30411990	9690	9690	9690	9690	0
444	20230906	133900	30411990	9690	9690	9690	9690	0
445	20230906	133800	30411990	9690	9690	9690	9690	28
446	20230906	133700	30140670	9690	9690	9690	9690	6
447	20230906	133600	30082530	9690	9690	9690	9690	0
448	20230906	133500	30082530	9690	9690	9690	9690	37
449	20230906	133400	29724000	9700	9700	9700	9700	0
450	20230906	133300	29724000	9700	9700	9700	9700	140
451	20230906	133200	28366000	9690	9690	9690	9690	24
452	20230906	133100	28133440	9690	9690	9690	9690	4
453	20230906	133000	28094680	9690	9690	9690	9690	0
454	20230906	132900	28094680	9690	9690	9690	9690	24
455	20230906	132800	27862120	9690	9690	9690	9690	0
456	20230906	132700	27862120	9690	9690	9690	9690	3
457	20230906	132600	27833050	9690	9690	9690	9690	24
458	20230906	132500	27600490	9690	9690	9690	9690	3
459	20230906	132400	27571420	9690	9690	9690	9690	0
460	20230906	132300	27571420	9690	9690	9690	9690	0
461	20230906	132200	27571420	9690	9690	9690	9690	24
462	20230906	132100	27338860	9690	9690	9690	9690	0
463	20230906	132000	27338860	9690	9690	9690	9690	0
464	20230906	131900	27338860	9690	9690	9690	9690	39
465	20230906	131800	26960950	9690	9690	9690	9690	3
466	20230906	131700	26931880	9690	9690	9690	9690	0
467	20230906	131600	26931880	9690	9690	9690	9690	24
468	20230906	131500	26699320	9690	9690	9690	9690	0
469	20230906	131400	26699320	9690	9690	9690	9690	4
470	20230906	131300	26660560	9690	9690	9690	9690	24
471	20230906	131200	26428000	9690	9690	9690	9690	0
472	20230906	131100	26428000	9690	9690	9690	9690	0
473	20230906	131000	26428000	9690	9690	9690	9690	24
474	20230906	130900	26195440	9690	9690	9690	9690	0
475	20230906	130800	26195440	9690	9690	9690	9690	0
476	20230906	130700	26195440	9690	9690	9690	9690	24
477	20230906	130600	25962880	9700	9700	9700	9700	0
478	20230906	130500	25962880	9700	9700	9700	9700	5
479	20230906	130400	25914380	9690	9690	9690	9690	0
480	20230906	130300	25914380	9690	9690	9690	9690	24
481	20230906	130200	25681820	9690	9690	9690	9690	0
482	20230906	130100	25681820	9690	9690	9690	9690	0
483	20230906	130000	25681820	9690	9690	9690	9690	24
484	20230906	125900	25449260	9690	9690	9690	9690	0
485	20230906	125800	25449260	9690	9690	9690	9690	0
486	20230906	125700	25449260	9690	9690	9690	9690	24
487	20230906	125600	25216700	9690	9690	9690	9690	0
488	20230906	125500	25216700	9690	9690	9690	9690	0
489	20230906	125400	25216700	9690	9690	9690	9690	24
490	20230906	125300	24984140	9690	9690	9690	9690	0
491	20230906	125200	24984140	9690	9690	9690	9690	0
492	20230906	125100	24984140	9690	9690	9690	9690	0
493	20230906	125000	24984140	9690	9690	9690	9690	23
494	20230906	124900	24761270	9690	9690	9690	9690	0
495	20230906	124800	24761270	9690	9690	9690	9690	0
496	20230906	124700	24761270	9690	9690	9690	9690	28
497	20230906	124600	24489950	9690	9690	9690	9690	0
498	20230906	124500	24489950	9690	9690	9690	9690	0
499	20230906	124400	24489950	9690	9690	9690	9690	24
500	20230906	124300	24257390	9700	9700	9700	9700	0
501	20230906	124200	24257390	9700	9700	9700	9700	0
502	20230906	124100	24257390	9700	9690	9700	9690	25
503	20230906	124000	24015130	9690	9690	9690	9690	0
504	20230906	123900	24015130	9690	9690	9690	9690	0
505	20230906	123800	24015130	9690	9690	9690	9690	24
506	20230906	123700	23782570	9690	9690	9690	9690	0
507	20230906	123600	23782570	9690	9690	9690	9690	14
508	20230906	123500	23646910	9690	9690	9690	9690	0
509	20230906	123400	23646910	9690	9690	9690	9690	24
510	20230906	123300	23414350	9690	9690	9690	9690	0
511	20230906	123200	23414350	9690	9690	9690	9690	0
512	20230906	123100	23414350	9690	9690	9690	9690	24
513	20230906	123000	23181790	9690	9690	9690	9690	3
514	20230906	122900	23152720	9690	9690	9690	9690	3
515	20230906	122800	23123650	9690	9690	9690	9690	24
516	20230906	122700	22891090	9690	9690	9690	9690	0
517	20230906	122600	22891090	9690	9690	9690	9690	0
518	20230906	122500	22891090	9690	9690	9690	9690	40
519	20230906	122400	22503490	9690	9690	9690	9690	0
520	20230906	122300	22503490	9690	9690	9690	9690	0
521	20230906	122200	22503490	9690	9690	9690	9690	24
522	20230906	122100	22270930	9690	9690	9690	9690	0
523	20230906	122000	22270930	9690	9690	9690	9690	0
524	20230906	121900	22270930	9690	9690	9690	9690	0
525	20230906	121800	22270930	9690	9690	9690	9690	23
526	20230906	121700	22048060	9690	9690	9690	9690	8
527	20230906	121600	21970540	9690	9690	9690	9690	0
528	20230906	121500	21970540	9690	9690	9690	9690	24
529	20230906	121400	21737980	9690	9690	9690	9690	0
530	20230906	121300	21737980	9690	9690	9690	9690	0
531	20230906	121200	21737980	9690	9690	9690	9690	24
532	20230906	121100	21505420	9690	9690	9690	9690	0
533	20230906	121000	21505420	9690	9690	9690	9690	0
534	20230906	120900	21505420	9690	9690	9690	9690	28
535	20230906	120800	21234100	9690	9690	9690	9690	0
536	20230906	120700	21234100	9690	9690	9690	9690	0
537	20230906	120600	21234100	9690	9690	9690	9690	61
538	20230906	120500	20643010	9690	9690	9690	9690	0
539	20230906	120400	20643010	9690	9690	9690	9690	0
540	20230906	120300	20643010	9690	9690	9690	9690	0
541	20230906	120200	20643010	9690	9690	9690	9690	24
542	20230906	120100	20410450	9690	9690	9690	9690	0
543	20230906	120000	20410450	9690	9690	9690	9690	0
544	20230906	115900	20410450	9690	9690	9690	9690	24
545	20230906	115800	20177890	9690	9690	9690	9690	0
546	20230906	115700	20177890	9690	9690	9690	9690	0
547	20230906	115600	20177890	9690	9690	9690	9690	24
548	20230906	115500	19945330	9700	9700	9700	9700	50
549	20230906	115400	19460330	9690	9690	9690	9690	0
550	20230906	115300	19460330	9690	9690	9690	9690	24
551	20230906	115200	19227770	9690	9690	9690	9690	0
552	20230906	115100	19227770	9690	9690	9690	9690	0
553	20230906	115000	19227770	9690	9690	9690	9690	24
554	20230906	114900	18995210	9690	9690	9690	9690	0
555	20230906	114800	18995210	9690	9690	9690	9690	0
556	20230906	114700	18995210	9690	9690	9690	9690	0
557	20230906	114600	18995210	9690	9690	9690	9690	24
558	20230906	114500	18762650	9690	9690	9690	9690	0
559	20230906	114400	18762650	9690	9690	9690	9690	0
560	20230906	114300	18762650	9690	9690	9690	9690	23
561	20230906	114200	18539780	9690	9690	9690	9690	120
562	20230906	114100	17376980	9690	9690	9690	9690	0
563	20230906	114000	17376980	9690	9690	9690	9690	24
564	20230906	113900	17144420	9690	9690	9690	9690	0
565	20230906	113800	17144420	9690	9690	9690	9690	0
566	20230906	113700	17144420	9690	9690	9690	9690	29
567	20230906	113600	16863410	9690	9690	9690	9690	0
568	20230906	113500	16863410	9690	9690	9690	9690	0
569	20230906	113400	16863410	9690	9690	9690	9690	24
570	20230906	113300	16630850	9690	9690	9690	9690	5
571	20230906	113200	16582400	9690	9690	9690	9690	0
572	20230906	113100	16582400	9690	9690	9690	9690	0
573	20230906	113000	16582400	9690	9690	9690	9690	24
574	20230906	112900	16349840	9690	9690	9690	9690	0
575	20230906	112800	16349840	9690	9690	9690	9690	0
576	20230906	112700	16349840	9690	9690	9690	9690	27
577	20230906	112600	16088210	9690	9690	9690	9690	0
578	20230906	112500	16088210	9690	9690	9690	9690	0
579	20230906	112400	16088210	9690	9690	9690	9690	24
580	20230906	112300	15855650	9690	9690	9690	9690	0
581	20230906	112200	15855650	9690	9690	9690	9690	0
582	20230906	112100	15855650	9690	9690	9690	9690	24
583	20230906	112000	15623090	9690	9690	9690	9690	0
584	20230906	111900	15623090	9690	9690	9690	9690	0
585	20230906	111800	15623090	9690	9690	9690	9690	24
586	20230906	111700	15390530	9690	9690	9690	9690	4
587	20230906	111600	15351770	9690	9690	9690	9690	4
588	20230906	111500	15313010	9690	9690	9690	9690	0
589	20230906	111400	15313010	9690	9690	9690	9690	24
590	20230906	111300	15080450	9690	9690	9690	9690	0
591	20230906	111200	15080450	9690	9690	9690	9690	0
592	20230906	111100	15080450	9690	9690	9690	9690	75
593	20230906	111000	14353700	9690	9690	9690	9690	0
594	20230906	110900	14353700	9690	9690	9690	9690	0
595	20230906	110800	14353700	9690	9690	9690	9690	24
596	20230906	110700	14121140	9690	9690	9690	9690	0
597	20230906	110600	14121140	9690	9690	9690	9690	0
598	20230906	110500	14121140	9690	9690	9690	9690	24
599	20230906	110400	13888580	9690	9690	9690	9690	0
600	20230906	110300	13888580	9690	9690	9690	9690	0
601	20230906	110200	13888580	9690	9690	9690	9690	24
602	20230906	110100	13656020	9690	9690	9690	9690	0
603	20230906	110000	13656020	9690	9690	9690	9690	0
604	20230906	105900	13656020	9690	9690	9690	9690	24
605	20230906	105800	13423460	9690	9690	9690	9690	0
606	20230906	105700	13423460	9690	9690	9690	9690	0
607	20230906	105600	13423460	9690	9690	9690	9690	3
608	20230906	105500	13394390	9690	9690	9690	9690	24
609	20230906	105400	13161830	9690	9690	9690	9690	0
610	20230906	105300	13161830	9690	9690	9690	9690	0
611	20230906	105200	13161830	9690	9690	9690	9690	24
612	20230906	105100	12929270	9690	9690	9690	9690	0
613	20230906	105000	12929270	9690	9690	9690	9690	0
614	20230906	104900	12929270	9690	9690	9690	9690	27
615	20230906	104800	12667640	9690	9690	9690	9690	0
616	20230906	104700	12667640	9690	9690	9690	9690	0
617	20230906	104600	12667640	9690	9690	9690	9690	24
618	20230906	104500	12435080	9690	9690	9690	9690	0
619	20230906	104400	12435080	9690	9690	9690	9690	0
620	20230906	104300	12435080	9690	9690	9690	9690	24
621	20230906	104200	12202520	9690	9690	9690	9690	0
622	20230906	104100	12202520	9690	9690	9690	9690	0
623	20230906	104000	12202520	9690	9690	9690	9690	0
624	20230906	103900	12202520	9690	9690	9690	9690	27
625	20230906	103800	11940890	9690	9690	9690	9690	0
626	20230906	103700	11940890	9690	9690	9690	9690	24
627	20230906	103600	11708330	9700	9700	9700	9700	1
628	20230906	103500	11698630	9690	9690	9690	9690	0
629	20230906	103400	11698630	9690	9690	9690	9690	24
630	20230906	103300	11466070	9700	9700	9700	9700	0
631	20230906	103200	11466070	9700	9700	9700	9700	0
632	20230906	103100	11466070	9700	9700	9700	9700	6
633	20230906	103000	11407870	9690	9690	9690	9690	27
634	20230906	102900	11146240	9690	9690	9690	9690	0
635	20230906	102800	11146240	9690	9690	9690	9690	0
636	20230906	102700	11146240	9690	9690	9690	9690	24
637	20230906	102600	10913680	9690	9690	9690	9690	100
638	20230906	102500	9944680	9690	9690	9690	9690	0
639	20230906	102400	9944680	9690	9690	9690	9690	24
640	20230906	102300	9712120	9690	9690	9690	9690	0
641	20230906	102200	9712120	9690	9690	9690	9690	0
642	20230906	102100	9712120	9690	9690	9690	9690	23
643	20230906	102000	9489250	9690	9690	9690	9690	24
644	20230906	101900	9256690	9690	9690	9690	9690	1
645	20230906	101800	9247000	9690	9700	9700	9690	24
646	20230906	101700	9014300	9710	9710	9710	9710	0
647	20230906	101600	9014300	9710	9710	9710	9710	2
648	20230906	101500	8994880	9690	9690	9690	9690	0
649	20230906	101400	8994880	9690	9690	9690	9690	27
650	20230906	101300	8733250	9690	9690	9690	9690	0
651	20230906	101200	8733250	9690	9690	9690	9690	0
652	20230906	101100	8733250	9690	9690	9690	9690	74
653	20230906	101000	8016190	9710	9710	9710	9710	0
654	20230906	100900	8016190	9710	9710	9710	9710	2
655	20230906	100800	7996770	9690	9690	9690	9690	27
656	20230906	100700	7735140	9690	9690	9690	9690	0
657	20230906	100600	7735140	9690	9690	9690	9690	0
658	20230906	100500	7735140	9690	9690	9690	9690	0
659	20230906	100400	7735140	9690	9690	9690	9690	24
660	20230906	100300	7502580	9690	9690	9690	9690	6
661	20230906	100200	7444440	9690	9690	9690	9690	12
662	20230906	100100	7328160	9690	9700	9700	9690	12
663	20230906	100000	7211870	9700	9700	9700	9700	0
664	20230906	095900	7211870	9700	9700	9700	9700	3
665	20230906	095800	7182770	9700	9700	9700	9700	3
666	20230906	095700	7153670	9700	9700	9700	9700	0
667	20230906	095600	7153670	9700	9700	9700	9700	0
668	20230906	095500	7153670	9700	9700	9700	9700	3
669	20230906	095400	7124570	9710	9710	9710	9710	0
670	20230906	095300	7124570	9710	9710	9710	9710	0
671	20230906	095200	7124570	9710	9710	9710	9710	1
672	20230906	095100	7114860	9700	9700	9700	9700	0
673	20230906	095000	7114860	9700	9700	9700	9700	0
674	20230906	094900	7114860	9700	9700	9700	9700	0
675	20230906	094800	7114860	9700	9700	9700	9700	0
676	20230906	094700	7114860	9700	9700	9700	9700	3
677	20230906	094600	7085760	9710	9710	9710	9710	0
678	20230906	094500	7085760	9710	9710	9710	9710	0
679	20230906	094400	7085760	9710	9710	9710	9710	0
680	20230906	094300	7085760	9710	9710	9710	9710	0
681	20230906	094200	7085760	9710	9710	9710	9710	0
682	20230906	094100	7085760	9710	9710	9710	9710	0
683	20230906	094000	7085760	9710	9710	9710	9710	0
684	20230906	093900	7085760	9710	9710	9710	9710	0
685	20230906	093800	7085760	9710	9710	9710	9710	0
686	20230906	093700	7085760	9710	9710	9710	9710	0
687	20230906	093600	7085760	9710	9710	9710	9710	0
688	20230906	093500	7085760	9710	9710	9710	9710	1
689	20230906	093400	7076050	9710	9710	9710	9710	0
690	20230906	093300	7076050	9710	9710	9710	9710	0
691	20230906	093200	7076050	9710	9710	9710	9710	2
692	20230906	093100	7056630	9690	9700	9700	9690	600
693	20230906	093000	1240900	9700	9700	9700	9700	0
694	20230906	092900	1240900	9700	9700	9700	9700	27
695	20230906	092800	979000	9690	9690	9690	9690	3
696	20230906	092700	949930	9690	9690	9690	9690	0
697	20230906	092600	949930	9690	9690	9690	9690	56
698	20230906	092500	407290	9690	9690	9690	9690	0
699	20230906	092400	407290	9690	9690	9690	9690	0
700	20230906	092300	407290	9690	9690	9690	9690	3
701	20230906	092200	378220	9690	9690	9690	9690	0
702	20230906	092100	378220	9690	9690	9690	9690	6
703	20230906	092000	320080	9690	9690	9690	9690	0
704	20230906	091900	320080	9690	9690	9690	9690	0
705	20230906	091800	320080	9690	9700	9700	9690	7
706	20230906	091700	252220	9710	9710	9710	9710	0
707	20230906	091600	252220	9710	9710	9710	9710	8
708	20230906	091500	174540	9700	9700	9700	9700	0
709	20230906	091400	174540	9700	9700	9700	9700	0
710	20230906	091300	174540	9700	9700	9700	9700	7
711	20230906	091200	106640	9690	9690	9690	9690	0
712	20230906	091100	106640	9690	9690	9690	9690	3
713	20230906	091000	77570	9690	9690	9690	9690	0
714	20230906	090900	77570	9690	9690	9690	9690	4
715	20230906	090800	38810	9700	9700	9700	9700	0
716	20230906	090700	38810	9700	9700	9700	9700	3
717	20230906	090600	9710	9710	9710	9710	9710	0
718	20230906	090500	9710	9710	9710	9710	9710	0
719	20230906	090400	9710	9710	9710	9710	9710	0
720	20230906	090300	9710	9710	9710	9710	9710	0
721	20230906	090200	9710	9710	9710	9710	9710	0
722	20230906	090100	9710	9710	9710	9710	9710	1
723	20230906	090000	0	9710	9710	9710	9710	0