KissMeData/439250/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	205700	17655220	9800	9800	9800	9800	165
3	20230905	205600	17655220	9800	9800	9800	9800	0
4	20230905	205500	17655220	9800	9800	9800	9800	0
5	20230905	205400	17655220	9800	9800	9800	9800	0
6	20230905	205300	17655220	9800	9800	9800	9800	0
7	20230905	205200	17655220	9800	9800	9800	9800	0
8	20230905	205100	17655220	9800	9800	9800	9800	0
9	20230905	205000	17655220	9800	9800	9800	9800	0
10	20230905	204900	17655220	9800	9800	9800	9800	0
11	20230905	204800	17655220	9800	9800	9800	9800	0
12	20230905	204700	17655220	9800	9800	9800	9800	0
13	20230905	204600	17655220	9800	9800	9800	9800	0
14	20230905	204500	17655220	9800	9800	9800	9800	0
15	20230905	204400	17655220	9800	9800	9800	9800	0
16	20230905	204300	17655220	9800	9800	9800	9800	0
17	20230905	204200	17655220	9800	9800	9800	9800	0
18	20230905	204100	17655220	9800	9800	9800	9800	0
19	20230905	204000	17655220	9800	9800	9800	9800	0
20	20230905	203900	17655220	9800	9800	9800	9800	0
21	20230905	203800	17655220	9800	9800	9800	9800	0
22	20230905	203700	17655220	9800	9800	9800	9800	0
23	20230905	203600	17655220	9800	9800	9800	9800	0
24	20230905	203500	17655220	9800	9800	9800	9800	0
25	20230905	203400	17655220	9800	9800	9800	9800	0
26	20230905	203300	17655220	9800	9800	9800	9800	0
27	20230905	203200	17655220	9800	9800	9800	9800	0
28	20230905	203100	17655220	9800	9800	9800	9800	0
29	20230905	203000	17655220	9800	9800	9800	9800	0
30	20230905	202900	17655220	9800	9800	9800	9800	0
31	20230905	202800	17655220	9800	9800	9800	9800	0
32	20230905	202700	17655220	9800	9800	9800	9800	165
33	20230905	202600	17655220	9800	9800	9800	9800	0
34	20230905	202500	17655220	9800	9800	9800	9800	0
35	20230905	202400	17655220	9800	9800	9800	9800	0
36	20230905	202300	17655220	9800	9800	9800	9800	0
37	20230905	202200	17655220	9800	9800	9800	9800	0
38	20230905	202100	17655220	9800	9800	9800	9800	0
39	20230905	202000	17655220	9800	9800	9800	9800	0
40	20230905	201900	17655220	9800	9800	9800	9800	0
41	20230905	201800	17655220	9800	9800	9800	9800	0
42	20230905	201700	17655220	9800	9800	9800	9800	0
43	20230905	201600	17655220	9800	9800	9800	9800	0
44	20230905	201500	17655220	9800	9800	9800	9800	0
45	20230905	201400	17655220	9800	9800	9800	9800	0
46	20230905	201300	17655220	9800	9800	9800	9800	0
47	20230905	201200	17655220	9800	9800	9800	9800	0
48	20230905	201100	17655220	9800	9800	9800	9800	0
49	20230905	201000	17655220	9800	9800	9800	9800	0
50	20230905	200900	17655220	9800	9800	9800	9800	0
51	20230905	200800	17655220	9800	9800	9800	9800	0
52	20230905	200700	17655220	9800	9800	9800	9800	0
53	20230905	200600	17655220	9800	9800	9800	9800	0
54	20230905	200500	17655220	9800	9800	9800	9800	0
55	20230905	200400	17655220	9800	9800	9800	9800	0
56	20230905	200300	17655220	9800	9800	9800	9800	0
57	20230905	200200	17655220	9800	9800	9800	9800	0
58	20230905	200100	17655220	9800	9800	9800	9800	0
59	20230905	200000	17655220	9800	9800	9800	9800	0
60	20230905	195900	17655220	9800	9800	9800	9800	0
61	20230905	195800	17655220	9800	9800	9800	9800	0
62	20230905	195700	17655220	9800	9800	9800	9800	165
63	20230905	195600	17655220	9800	9800	9800	9800	0
64	20230905	195500	17655220	9800	9800	9800	9800	0
65	20230905	195400	17655220	9800	9800	9800	9800	0
66	20230905	195300	17655220	9800	9800	9800	9800	0
67	20230905	195200	17655220	9800	9800	9800	9800	0
68	20230905	195100	17655220	9800	9800	9800	9800	0
69	20230905	195000	17655220	9800	9800	9800	9800	0
70	20230905	194900	17655220	9800	9800	9800	9800	0
71	20230905	194800	17655220	9800	9800	9800	9800	0
72	20230905	194700	17655220	9800	9800	9800	9800	0
73	20230905	194600	17655220	9800	9800	9800	9800	0
74	20230905	194500	17655220	9800	9800	9800	9800	0
75	20230905	194400	17655220	9800	9800	9800	9800	0
76	20230905	194300	17655220	9800	9800	9800	9800	0
77	20230905	194200	17655220	9800	9800	9800	9800	0
78	20230905	194100	17655220	9800	9800	9800	9800	0
79	20230905	194000	17655220	9800	9800	9800	9800	0
80	20230905	193900	17655220	9800	9800	9800	9800	0
81	20230905	193800	17655220	9800	9800	9800	9800	0
82	20230905	193700	17655220	9800	9800	9800	9800	0
83	20230905	193600	17655220	9800	9800	9800	9800	0
84	20230905	193500	17655220	9800	9800	9800	9800	0
85	20230905	193400	17655220	9800	9800	9800	9800	0
86	20230905	193300	17655220	9800	9800	9800	9800	0
87	20230905	193200	17655220	9800	9800	9800	9800	0
88	20230905	193100	17655220	9800	9800	9800	9800	0
89	20230905	193000	17655220	9800	9800	9800	9800	0
90	20230905	192900	17655220	9800	9800	9800	9800	0
91	20230905	192800	17655220	9800	9800	9800	9800	0
92	20230905	192700	17655220	9800	9800	9800	9800	165
93	20230905	192600	17655220	9800	9800	9800	9800	0
94	20230905	192500	17655220	9800	9800	9800	9800	0
95	20230905	192400	17655220	9800	9800	9800	9800	0
96	20230905	192300	17655220	9800	9800	9800	9800	0
97	20230905	192200	17655220	9800	9800	9800	9800	0
98	20230905	192100	17655220	9800	9800	9800	9800	0
99	20230905	192000	17655220	9800	9800	9800	9800	0
100	20230905	191900	17655220	9800	9800	9800	9800	0
101	20230905	191800	17655220	9800	9800	9800	9800	0
102	20230905	191700	17655220	9800	9800	9800	9800	0
103	20230905	191600	17655220	9800	9800	9800	9800	0
104	20230905	191500	17655220	9800	9800	9800	9800	0
105	20230905	191400	17655220	9800	9800	9800	9800	0
106	20230905	191300	17655220	9800	9800	9800	9800	0
107	20230905	191200	17655220	9800	9800	9800	9800	0
108	20230905	191100	17655220	9800	9800	9800	9800	0
109	20230905	191000	17655220	9800	9800	9800	9800	0
110	20230905	190900	17655220	9800	9800	9800	9800	0
111	20230905	190800	17655220	9800	9800	9800	9800	0
112	20230905	190700	17655220	9800	9800	9800	9800	0
113	20230905	190600	17655220	9800	9800	9800	9800	0
114	20230905	190500	17655220	9800	9800	9800	9800	0
115	20230905	190400	17655220	9800	9800	9800	9800	0
116	20230905	190300	17655220	9800	9800	9800	9800	0
117	20230905	190200	17655220	9800	9800	9800	9800	0
118	20230905	190100	17655220	9800	9800	9800	9800	0
119	20230905	190000	17655220	9800	9800	9800	9800	0
120	20230905	185900	17655220	9800	9800	9800	9800	0
121	20230905	185800	17655220	9800	9800	9800	9800	0
122	20230905	185700	17655220	9800	9800	9800	9800	165
123	20230905	185600	17655220	9800	9800	9800	9800	0
124	20230905	185500	17655220	9800	9800	9800	9800	0
125	20230905	185400	17655220	9800	9800	9800	9800	0
126	20230905	185300	17655220	9800	9800	9800	9800	0
127	20230905	185200	17655220	9800	9800	9800	9800	0
128	20230905	185100	17655220	9800	9800	9800	9800	0
129	20230905	185000	17655220	9800	9800	9800	9800	0
130	20230905	184900	17655220	9800	9800	9800	9800	0
131	20230905	184800	17655220	9800	9800	9800	9800	0
132	20230905	184700	17655220	9800	9800	9800	9800	0
133	20230905	184600	17655220	9800	9800	9800	9800	0
134	20230905	184500	17655220	9800	9800	9800	9800	0
135	20230905	184400	17655220	9800	9800	9800	9800	0
136	20230905	184300	17655220	9800	9800	9800	9800	0
137	20230905	184200	17655220	9800	9800	9800	9800	0
138	20230905	184100	17655220	9800	9800	9800	9800	0
139	20230905	184000	17655220	9800	9800	9800	9800	0
140	20230905	183900	17655220	9800	9800	9800	9800	0
141	20230905	183800	17655220	9800	9800	9800	9800	0
142	20230905	183700	17655220	9800	9800	9800	9800	0
143	20230905	183600	17655220	9800	9800	9800	9800	0
144	20230905	183500	17655220	9800	9800	9800	9800	0
145	20230905	183400	17655220	9800	9800	9800	9800	0
146	20230905	183300	17655220	9800	9800	9800	9800	0
147	20230905	183200	17655220	9800	9800	9800	9800	0
148	20230905	183100	17655220	9800	9800	9800	9800	0
149	20230905	183000	17655220	9800	9800	9800	9800	0
150	20230905	182900	17655220	9800	9800	9800	9800	0
151	20230905	182800	17655220	9800	9800	9800	9800	0
152	20230905	182700	17655220	9800	9800	9800	9800	165
153	20230905	182600	17655220	9800	9800	9800	9800	0
154	20230905	182500	17655220	9800	9800	9800	9800	0
155	20230905	182400	17655220	9800	9800	9800	9800	0
156	20230905	182300	17655220	9800	9800	9800	9800	0
157	20230905	182200	17655220	9800	9800	9800	9800	0
158	20230905	182100	17655220	9800	9800	9800	9800	0
159	20230905	182000	17655220	9800	9800	9800	9800	0
160	20230905	181900	17655220	9800	9800	9800	9800	0
161	20230905	181800	17655220	9800	9800	9800	9800	0
162	20230905	181700	17655220	9800	9800	9800	9800	0
163	20230905	181600	17655220	9800	9800	9800	9800	0
164	20230905	181500	17655220	9800	9800	9800	9800	0
165	20230905	181400	17655220	9800	9800	9800	9800	0
166	20230905	181300	17655220	9800	9800	9800	9800	0
167	20230905	181200	17655220	9800	9800	9800	9800	0
168	20230905	181100	17655220	9800	9800	9800	9800	0
169	20230905	181000	17655220	9800	9800	9800	9800	0
170	20230905	180900	17655220	9800	9800	9800	9800	0
171	20230905	180800	17655220	9800	9800	9800	9800	0
172	20230905	180700	17655220	9800	9800	9800	9800	0
173	20230905	180600	17655220	9800	9800	9800	9800	0
174	20230905	180500	17655220	9800	9800	9800	9800	0
175	20230905	180400	17655220	9800	9800	9800	9800	0
176	20230905	180300	17655220	9800	9800	9800	9800	0
177	20230905	180200	17655220	9800	9800	9800	9800	0
178	20230905	180100	17655220	9800	9800	9800	9800	0
179	20230905	180000	17655220	9800	9800	9800	9800	0
180	20230905	175900	17655220	9800	9800	9800	9800	0
181	20230905	175800	17655220	9800	9800	9800	9800	0
182	20230905	175700	17655220	9800	9800	9800	9800	165
183	20230905	175600	17655220	9800	9800	9800	9800	0
184	20230905	175500	17655220	9800	9800	9800	9800	0
185	20230905	175400	17655220	9800	9800	9800	9800	0
186	20230905	175300	17655220	9800	9800	9800	9800	0
187	20230905	175200	17655220	9800	9800	9800	9800	0
188	20230905	175100	17655220	9800	9800	9800	9800	0
189	20230905	175000	17655220	9800	9800	9800	9800	0
190	20230905	174900	17655220	9800	9800	9800	9800	0
191	20230905	174800	17655220	9800	9800	9800	9800	0
192	20230905	174700	17655220	9800	9800	9800	9800	0
193	20230905	174600	17655220	9800	9800	9800	9800	0
194	20230905	174500	17655220	9800	9800	9800	9800	0
195	20230905	174400	17655220	9800	9800	9800	9800	0
196	20230905	174300	17655220	9800	9800	9800	9800	0
197	20230905	174200	17655220	9800	9800	9800	9800	0
198	20230905	174100	17655220	9800	9800	9800	9800	0
199	20230905	174000	17655220	9800	9800	9800	9800	0
200	20230905	173900	17655220	9800	9800	9800	9800	0
201	20230905	173800	17655220	9800	9800	9800	9800	0
202	20230905	173700	17655220	9800	9800	9800	9800	0
203	20230905	173600	17655220	9800	9800	9800	9800	0
204	20230905	173500	17655220	9800	9800	9800	9800	0
205	20230905	173400	17655220	9800	9800	9800	9800	0
206	20230905	173300	17655220	9800	9800	9800	9800	0
207	20230905	173200	17655220	9800	9800	9800	9800	0
208	20230905	173100	17655220	9800	9800	9800	9800	0
209	20230905	173000	17655220	9800	9800	9800	9800	0
210	20230905	172900	17655220	9800	9800	9800	9800	0
211	20230905	172800	17655220	9800	9800	9800	9800	0
212	20230905	172700	17655220	9800	9800	9800	9800	165
213	20230905	172600	17655220	9800	9800	9800	9800	0
214	20230905	172500	17655220	9800	9800	9800	9800	0
215	20230905	172400	17655220	9800	9800	9800	9800	0
216	20230905	172300	17655220	9800	9800	9800	9800	0
217	20230905	172200	17655220	9800	9800	9800	9800	0
218	20230905	172100	17655220	9800	9800	9800	9800	0
219	20230905	172000	17655220	9800	9800	9800	9800	0
220	20230905	171900	17655220	9800	9800	9800	9800	0
221	20230905	171800	17655220	9800	9800	9800	9800	0
222	20230905	171700	17655220	9800	9800	9800	9800	0
223	20230905	171600	17655220	9800	9800	9800	9800	0
224	20230905	171500	17655220	9800	9800	9800	9800	0
225	20230905	171400	17655220	9800	9800	9800	9800	0
226	20230905	171300	17655220	9800	9800	9800	9800	0
227	20230905	171200	17655220	9800	9800	9800	9800	0
228	20230905	171100	17655220	9800	9800	9800	9800	0
229	20230905	171000	17655220	9800	9800	9800	9800	0
230	20230905	170900	17655220	9800	9800	9800	9800	0
231	20230905	170800	17655220	9800	9800	9800	9800	0
232	20230905	170700	17655220	9800	9800	9800	9800	0
233	20230905	170600	17655220	9800	9800	9800	9800	0
234	20230905	170500	17655220	9800	9800	9800	9800	0
235	20230905	170400	17655220	9800	9800	9800	9800	0
236	20230905	170300	17655220	9800	9800	9800	9800	0
237	20230905	170200	17655220	9800	9800	9800	9800	0
238	20230905	170100	17655220	9800	9800	9800	9800	0
239	20230905	170000	17655220	9800	9800	9800	9800	0
240	20230905	165900	17655220	9800	9800	9800	9800	0
241	20230905	165800	17655220	9800	9800	9800	9800	0
242	20230905	165700	17655220	9800	9800	9800	9800	165
243	20230905	165600	17655220	9800	9800	9800	9800	0
244	20230905	165500	17655220	9800	9800	9800	9800	0
245	20230905	165400	17655220	9800	9800	9800	9800	0
246	20230905	165300	17655220	9800	9800	9800	9800	0
247	20230905	165200	17655220	9800	9800	9800	9800	0
248	20230905	165100	17655220	9800	9800	9800	9800	0
249	20230905	165000	17655220	9800	9800	9800	9800	0
250	20230905	164900	17655220	9800	9800	9800	9800	0
251	20230905	164800	17655220	9800	9800	9800	9800	0
252	20230905	164700	17655220	9800	9800	9800	9800	0
253	20230905	164600	17655220	9800	9800	9800	9800	0
254	20230905	164500	17655220	9800	9800	9800	9800	0
255	20230905	164400	17655220	9800	9800	9800	9800	0
256	20230905	164300	17655220	9800	9800	9800	9800	0
257	20230905	164200	17655220	9800	9800	9800	9800	0
258	20230905	164100	17655220	9800	9800	9800	9800	0
259	20230905	164000	17655220	9800	9800	9800	9800	0
260	20230905	163900	17655220	9800	9800	9800	9800	0
261	20230905	163800	17655220	9800	9800	9800	9800	0
262	20230905	163700	17655220	9800	9800	9800	9800	0
263	20230905	163600	17655220	9800	9800	9800	9800	0
264	20230905	163500	17655220	9800	9800	9800	9800	0
265	20230905	163400	17655220	9800	9800	9800	9800	0
266	20230905	163300	17655220	9800	9800	9800	9800	0
267	20230905	163200	17655220	9800	9800	9800	9800	0
268	20230905	163100	17655220	9800	9800	9800	9800	0
269	20230905	163000	17655220	9800	9800	9800	9800	0
270	20230905	162900	17655220	9800	9800	9800	9800	0
271	20230905	162800	17655220	9800	9800	9800	9800	0
272	20230905	162700	17655220	9800	9800	9800	9800	165
273	20230905	162600	17655220	9800	9800	9800	9800	0
274	20230905	162500	17655220	9800	9800	9800	9800	0
275	20230905	162400	17655220	9800	9800	9800	9800	0
276	20230905	162300	17655220	9800	9800	9800	9800	0
277	20230905	162200	17655220	9800	9800	9800	9800	0
278	20230905	162100	17655220	9800	9800	9800	9800	0
279	20230905	162000	17655220	9800	9800	9800	9800	0
280	20230905	161900	17655220	9800	9800	9800	9800	0
281	20230905	161800	17655220	9800	9800	9800	9800	0
282	20230905	161700	17655220	9800	9800	9800	9800	0
283	20230905	161600	17655220	9800	9800	9800	9800	0
284	20230905	161500	17655220	9800	9800	9800	9800	0
285	20230905	161400	17655220	9800	9800	9800	9800	0
286	20230905	161300	17655220	9800	9800	9800	9800	0
287	20230905	161200	17655220	9800	9800	9800	9800	0
288	20230905	161100	17655220	9800	9800	9800	9800	0
289	20230905	161000	17655220	9800	9800	9800	9800	0
290	20230905	160900	17655220	9800	9800	9800	9800	0
291	20230905	160800	17655220	9800	9800	9800	9800	0
292	20230905	160700	17655220	9800	9800	9800	9800	0
293	20230905	160600	17655220	9800	9800	9800	9800	0
294	20230905	160500	17655220	9800	9800	9800	9800	0
295	20230905	160400	17655220	9800	9800	9800	9800	0
296	20230905	160300	17655220	9800	9800	9800	9800	0
297	20230905	160200	17655220	9800	9800	9800	9800	0
298	20230905	160100	17655220	9800	9800	9800	9800	0
299	20230905	160000	17655220	9800	9800	9800	9800	0
300	20230905	155900	17655220	9800	9800	9800	9800	0
301	20230905	155800	17655220	9800	9800	9800	9800	0
302	20230905	155700	17655220	9800	9800	9800	9800	165
303	20230905	155600	17655220	9800	9800	9800	9800	0
304	20230905	155500	17655220	9800	9800	9800	9800	0
305	20230905	155400	17655220	9800	9800	9800	9800	0
306	20230905	155300	17655220	9800	9800	9800	9800	0
307	20230905	155200	17655220	9800	9800	9800	9800	0
308	20230905	155100	17655220	9800	9800	9800	9800	0
309	20230905	155000	17655220	9800	9800	9800	9800	0
310	20230905	154900	17655220	9800	9800	9800	9800	0
311	20230905	154800	17655220	9800	9800	9800	9800	0
312	20230905	154700	17655220	9800	9800	9800	9800	0
313	20230905	154600	17655220	9800	9800	9800	9800	0
314	20230905	154500	17655220	9800	9800	9800	9800	0
315	20230905	154400	17655220	9800	9800	9800	9800	0
316	20230905	154300	17655220	9800	9800	9800	9800	0
317	20230905	154200	17655220	9800	9800	9800	9800	0
318	20230905	154100	17655220	9800	9800	9800	9800	0
319	20230905	154000	17655220	9800	9800	9800	9800	0
320	20230905	153900	17655220	9800	9800	9800	9800	0
321	20230905	153800	17655220	9800	9800	9800	9800	0
322	20230905	153700	17655220	9800	9800	9800	9800	0
323	20230905	153600	17655220	9800	9800	9800	9800	0
324	20230905	153500	17655220	9800	9800	9800	9800	0
325	20230905	153400	17655220	9800	9800	9800	9800	0
326	20230905	153300	17655220	9800	9800	9800	9800	0
327	20230905	153200	17655220	9800	9800	9800	9800	0
328	20230905	153100	17655220	9800	9800	9800	9800	0
329	20230905	153000	17655220	9800	9800	9800	9800	165
330	20230905	152900	16038220	9790	9790	9790	9790	0
331	20230905	152800	16038220	9790	9790	9790	9790	0
332	20230905	152700	16038220	9790	9790	9790	9790	0
333	20230905	152600	16038220	9790	9790	9790	9790	0
334	20230905	152500	16038220	9790	9790	9790	9790	0
335	20230905	152400	16038220	9790	9790	9790	9790	0
336	20230905	152300	16038220	9790	9790	9790	9790	0
337	20230905	152200	16038220	9790	9790	9790	9790	0
338	20230905	152100	16038220	9790	9790	9790	9790	0
339	20230905	152000	16038220	9790	9790	9790	9790	0
340	20230905	151900	16038220	9790	9790	9790	9790	0
341	20230905	151800	16038220	9790	9790	9790	9790	0
342	20230905	151700	16038220	9790	9790	9790	9790	0
343	20230905	151600	16038220	9790	9790	9790	9790	0
344	20230905	151500	16038220	9790	9790	9790	9790	2
345	20230905	151400	16018640	9790	9790	9790	9790	0
346	20230905	151300	16018640	9790	9790	9790	9790	0
347	20230905	151200	16018640	9790	9790	9790	9790	0
348	20230905	151100	16018640	9790	9790	9790	9790	322
349	20230905	151000	12866260	9800	9800	9800	9800	0
350	20230905	150900	12866260	9800	9800	9800	9800	1
351	20230905	150800	12856460	9790	9790	9790	9790	0
352	20230905	150700	12856460	9790	9790	9790	9790	0
353	20230905	150600	12856460	9790	9790	9790	9790	0
354	20230905	150500	12856460	9790	9790	9790	9790	0
355	20230905	150400	12856460	9790	9790	9790	9790	0
356	20230905	150300	12856460	9790	9790	9790	9790	0
357	20230905	150200	12856460	9790	9790	9790	9790	0
358	20230905	150100	12856460	9790	9790	9790	9790	200
359	20230905	150000	10898460	9790	9790	9790	9790	0
360	20230905	145900	10898460	9790	9790	9790	9790	0
361	20230905	145800	10898460	9790	9790	9790	9790	0
362	20230905	145700	10898460	9790	9790	9790	9790	0
363	20230905	145600	10898460	9790	9790	9790	9790	0
364	20230905	145500	10898460	9790	9790	9790	9790	0
365	20230905	145400	10898460	9790	9790	9790	9790	0
366	20230905	145300	10898460	9790	9790	9790	9790	0
367	20230905	145200	10898460	9790	9790	9790	9790	100
368	20230905	145100	9919460	9800	9800	9800	9800	0
369	20230905	145000	9919460	9800	9800	9800	9800	0
370	20230905	144900	9919460	9800	9800	9800	9800	0
371	20230905	144800	9919460	9800	9800	9800	9800	0
372	20230905	144700	9919460	9800	9800	9800	9800	0
373	20230905	144600	9919460	9800	9800	9800	9800	0
374	20230905	144500	9919460	9800	9800	9800	9800	0
375	20230905	144400	9919460	9800	9800	9800	9800	0
376	20230905	144300	9919460	9800	9800	9800	9800	0
377	20230905	144200	9919460	9800	9800	9800	9800	0
378	20230905	144100	9919460	9800	9800	9800	9800	1
379	20230905	144000	9909660	9790	9790	9790	9790	0
380	20230905	143900	9909660	9790	9790	9790	9790	0
381	20230905	143800	9909660	9790	9790	9790	9790	100
382	20230905	143700	8930660	9800	9800	9800	9800	0
383	20230905	143600	8930660	9800	9800	9800	9800	0
384	20230905	143500	8930660	9800	9800	9800	9800	1
385	20230905	143400	8920860	9790	9790	9790	9790	0
386	20230905	143300	8920860	9790	9790	9790	9790	0
387	20230905	143200	8920860	9790	9790	9790	9790	25
388	20230905	143100	8676110	9790	9790	9790	9790	0
389	20230905	143000	8676110	9790	9790	9790	9790	0
390	20230905	142900	8676110	9790	9790	9790	9790	0
391	20230905	142800	8676110	9790	9790	9790	9790	0
392	20230905	142700	8676110	9790	9790	9790	9790	0
393	20230905	142600	8676110	9790	9790	9790	9790	0
394	20230905	142500	8676110	9790	9790	9790	9790	0
395	20230905	142400	8676110	9790	9790	9790	9790	0
396	20230905	142300	8676110	9790	9790	9790	9790	0
397	20230905	142200	8676110	9790	9800	9800	9790	14
398	20230905	142100	8538950	9800	9800	9800	9800	0
399	20230905	142000	8538950	9800	9800	9800	9800	0
400	20230905	141900	8538950	9800	9800	9800	9800	0
401	20230905	141800	8538950	9800	9800	9800	9800	0
402	20230905	141700	8538950	9800	9800	9800	9800	0
403	20230905	141600	8538950	9800	9800	9800	9800	0
404	20230905	141500	8538950	9800	9800	9800	9800	0
405	20230905	141400	8538950	9800	9800	9800	9800	1
406	20230905	141300	8529150	9790	9790	9790	9790	0
407	20230905	141200	8529150	9790	9790	9790	9790	0
408	20230905	141100	8529150	9790	9790	9790	9790	0
409	20230905	141000	8529150	9790	9790	9790	9790	4
410	20230905	140900	8489990	9790	9790	9790	9790	0
411	20230905	140800	8489990	9790	9790	9790	9790	0
412	20230905	140700	8489990	9790	9790	9790	9790	0
413	20230905	140600	8489990	9790	9790	9790	9790	0
414	20230905	140500	8489990	9790	9790	9790	9790	0
415	20230905	140400	8489990	9790	9790	9790	9790	0
416	20230905	140300	8489990	9790	9790	9790	9790	0
417	20230905	140200	8489990	9790	9790	9790	9790	0
418	20230905	140100	8489990	9790	9790	9790	9790	0
419	20230905	140000	8489990	9790	9790	9790	9790	0
420	20230905	135900	8489990	9790	9790	9790	9790	0
421	20230905	135800	8489990	9790	9790	9790	9790	0
422	20230905	135700	8489990	9790	9790	9790	9790	0
423	20230905	135600	8489990	9790	9790	9790	9790	0
424	20230905	135500	8489990	9790	9790	9790	9790	0
425	20230905	135400	8489990	9790	9790	9790	9790	0
426	20230905	135300	8489990	9790	9790	9790	9790	0
427	20230905	135200	8489990	9790	9790	9790	9790	0
428	20230905	135100	8489990	9790	9790	9790	9790	0
429	20230905	135000	8489990	9790	9790	9790	9790	0
430	20230905	134900	8489990	9790	9790	9790	9790	0
431	20230905	134800	8489990	9790	9790	9790	9790	0
432	20230905	134700	8489990	9790	9790	9790	9790	199
433	20230905	134600	6541780	9790	9790	9790	9790	0
434	20230905	134500	6541780	9790	9790	9790	9790	0
435	20230905	134400	6541780	9790	9790	9790	9790	0
436	20230905	134300	6541780	9790	9790	9790	9790	0
437	20230905	134200	6541780	9790	9790	9790	9790	0
438	20230905	134100	6541780	9790	9790	9790	9790	0
439	20230905	134000	6541780	9790	9790	9790	9790	0
440	20230905	133900	6541780	9790	9790	9790	9790	0
441	20230905	133800	6541780	9790	9790	9790	9790	0
442	20230905	133700	6541780	9790	9790	9790	9790	0
443	20230905	133600	6541780	9790	9790	9790	9790	0
444	20230905	133500	6541780	9790	9790	9790	9790	0
445	20230905	133400	6541780	9790	9790	9790	9790	0
446	20230905	133300	6541780	9790	9790	9790	9790	0
447	20230905	133200	6541780	9790	9790	9790	9790	0
448	20230905	133100	6541780	9790	9790	9790	9790	0
449	20230905	133000	6541780	9790	9790	9790	9790	0
450	20230905	132900	6541780	9790	9790	9790	9790	0
451	20230905	132800	6541780	9790	9790	9790	9790	1
452	20230905	132700	6531990	9770	9770	9770	9770	0
453	20230905	132600	6531990	9770	9770	9770	9770	0
454	20230905	132500	6531990	9770	9770	9770	9770	0
455	20230905	132400	6531990	9770	9770	9770	9770	0
456	20230905	132300	6531990	9770	9770	9770	9770	0
457	20230905	132200	6531990	9770	9770	9770	9770	0
458	20230905	132100	6531990	9770	9770	9770	9770	0
459	20230905	132000	6531990	9770	9770	9770	9770	0
460	20230905	131900	6531990	9770	9770	9770	9770	0
461	20230905	131800	6531990	9770	9770	9770	9770	0
462	20230905	131700	6531990	9770	9770	9770	9770	0
463	20230905	131600	6531990	9770	9770	9770	9770	0
464	20230905	131500	6531990	9770	9770	9770	9770	0
465	20230905	131400	6531990	9770	9770	9770	9770	0
466	20230905	131300	6531990	9770	9770	9770	9770	0
467	20230905	131200	6531990	9770	9770	9770	9770	60
468	20230905	131100	5945790	9790	9790	9790	9790	0
469	20230905	131000	5945790	9790	9790	9790	9790	0
470	20230905	130900	5945790	9790	9790	9790	9790	0
471	20230905	130800	5945790	9790	9790	9790	9790	0
472	20230905	130700	5945790	9790	9790	9790	9790	0
473	20230905	130600	5945790	9790	9790	9790	9790	0
474	20230905	130500	5945790	9790	9790	9790	9790	0
475	20230905	130400	5945790	9790	9790	9790	9790	0
476	20230905	130300	5945790	9790	9790	9790	9790	0
477	20230905	130200	5945790	9790	9790	9790	9790	0
478	20230905	130100	5945790	9790	9790	9790	9790	0
479	20230905	130000	5945790	9790	9790	9790	9790	0
480	20230905	125900	5945790	9790	9790	9790	9790	0
481	20230905	125800	5945790	9790	9790	9790	9790	0
482	20230905	125700	5945790	9790	9790	9790	9790	0
483	20230905	125600	5945790	9790	9790	9790	9790	0
484	20230905	125500	5945790	9790	9790	9790	9790	0
485	20230905	125400	5945790	9790	9790	9790	9790	0
486	20230905	125300	5945790	9790	9790	9790	9790	0
487	20230905	125200	5945790	9790	9790	9790	9790	0
488	20230905	125100	5945790	9790	9790	9790	9790	0
489	20230905	125000	5945790	9790	9790	9790	9790	0
490	20230905	124900	5945790	9790	9790	9790	9790	0
491	20230905	124800	5945790	9790	9790	9790	9790	0
492	20230905	124700	5945790	9790	9790	9790	9790	0
493	20230905	124600	5945790	9790	9790	9790	9790	0
494	20230905	124500	5945790	9790	9790	9790	9790	0
495	20230905	124400	5945790	9790	9790	9790	9790	0
496	20230905	124300	5945790	9790	9790	9790	9790	0
497	20230905	124200	5945790	9790	9790	9790	9790	0
498	20230905	124100	5945790	9790	9790	9790	9790	0
499	20230905	124000	5945790	9790	9790	9790	9790	0
500	20230905	123900	5945790	9790	9790	9790	9790	0
501	20230905	123800	5945790	9790	9790	9790	9790	0
502	20230905	123700	5945790	9790	9790	9790	9790	0
503	20230905	123600	5945790	9790	9790	9790	9790	0
504	20230905	123500	5945790	9790	9790	9790	9790	0
505	20230905	123400	5945790	9790	9790	9790	9790	1
506	20230905	123300	5936000	9770	9770	9770	9770	0
507	20230905	123200	5936000	9770	9770	9770	9770	0
508	20230905	123100	5936000	9770	9770	9770	9770	0
509	20230905	123000	5936000	9770	9770	9770	9770	0
510	20230905	122900	5936000	9770	9770	9770	9770	0
511	20230905	122800	5936000	9770	9770	9770	9770	0
512	20230905	122700	5936000	9770	9770	9770	9770	0
513	20230905	122600	5936000	9770	9770	9770	9770	0
514	20230905	122500	5936000	9770	9770	9770	9770	0
515	20230905	122400	5936000	9770	9770	9770	9770	4
516	20230905	122300	5896920	9780	9780	9780	9780	0
517	20230905	122200	5896920	9780	9780	9780	9780	0
518	20230905	122100	5896920	9780	9780	9780	9780	59
519	20230905	122000	5319900	9780	9780	9780	9780	0
520	20230905	121900	5319900	9780	9780	9780	9780	0
521	20230905	121800	5319900	9780	9780	9780	9780	0
522	20230905	121700	5319900	9780	9780	9780	9780	0
523	20230905	121600	5319900	9780	9780	9780	9780	0
524	20230905	121500	5319900	9780	9780	9780	9780	0
525	20230905	121400	5319900	9780	9780	9780	9780	0
526	20230905	121300	5319900	9780	9780	9780	9780	0
527	20230905	121200	5319900	9780	9780	9780	9780	0
528	20230905	121100	5319900	9780	9780	9780	9780	0
529	20230905	121000	5319900	9780	9780	9780	9780	18
530	20230905	120900	5143860	9770	9770	9770	9770	0
531	20230905	120800	5143860	9770	9770	9770	9770	0
532	20230905	120700	5143860	9770	9770	9770	9770	0
533	20230905	120600	5143860	9770	9770	9770	9770	0
534	20230905	120500	5143860	9770	9770	9770	9770	0
535	20230905	120400	5143860	9770	9770	9770	9770	0
536	20230905	120300	5143860	9770	9770	9770	9770	0
537	20230905	120200	5143860	9770	9770	9770	9770	0
538	20230905	120100	5143860	9770	9770	9770	9770	0
539	20230905	120000	5143860	9770	9770	9770	9770	0
540	20230905	115900	5143860	9770	9770	9770	9770	0
541	20230905	115800	5143860	9770	9770	9770	9770	0
542	20230905	115700	5143860	9770	9770	9770	9770	0
543	20230905	115600	5143860	9770	9770	9770	9770	0
544	20230905	115500	5143860	9770	9770	9770	9770	0
545	20230905	115400	5143860	9770	9770	9770	9770	0
546	20230905	115300	5143860	9770	9770	9770	9770	0
547	20230905	115200	5143860	9770	9770	9770	9770	0
548	20230905	115100	5143860	9770	9770	9770	9770	0
549	20230905	115000	5143860	9770	9770	9770	9770	0
550	20230905	114900	5143860	9770	9770	9770	9770	0
551	20230905	114800	5143860	9770	9770	9770	9770	0
552	20230905	114700	5143860	9770	9770	9770	9770	0
553	20230905	114600	5143860	9770	9780	9780	9770	13
554	20230905	114500	5016830	9790	9790	9790	9790	0
555	20230905	114400	5016830	9790	9790	9790	9790	0
556	20230905	114300	5016830	9790	9790	9790	9790	0
557	20230905	114200	5016830	9790	9790	9790	9790	0
558	20230905	114100	5016830	9790	9790	9790	9790	0
559	20230905	114000	5016830	9790	9790	9790	9790	0
560	20230905	113900	5016830	9790	9790	9790	9790	0
561	20230905	113800	5016830	9790	9790	9790	9790	0
562	20230905	113700	5016830	9790	9790	9790	9790	0
563	20230905	113600	5016830	9790	9790	9790	9790	5
564	20230905	113500	4967880	9790	9790	9790	9790	0
565	20230905	113400	4967880	9790	9790	9790	9790	0
566	20230905	113300	4967880	9790	9790	9790	9790	0
567	20230905	113200	4967880	9790	9790	9790	9790	1
568	20230905	113100	4958090	9780	9780	9780	9780	49
569	20230905	113000	4478870	9780	9780	9780	9780	0
570	20230905	112900	4478870	9780	9780	9780	9780	0
571	20230905	112800	4478870	9780	9780	9780	9780	1
572	20230905	112700	4469090	9770	9770	9770	9770	0
573	20230905	112600	4469090	9770	9770	9770	9770	0
574	20230905	112500	4469090	9770	9770	9770	9770	0
575	20230905	112400	4469090	9770	9770	9770	9770	4
576	20230905	112300	4430010	9790	9790	9790	9790	0
577	20230905	112200	4430010	9790	9790	9790	9790	0
578	20230905	112100	4430010	9790	9790	9790	9790	0
579	20230905	112000	4430010	9790	9790	9790	9790	0
580	20230905	111900	4430010	9790	9790	9790	9790	0
581	20230905	111800	4430010	9790	9790	9790	9790	0
582	20230905	111700	4430010	9790	9790	9790	9790	0
583	20230905	111600	4430010	9790	9790	9790	9790	0
584	20230905	111500	4430010	9790	9790	9790	9790	0
585	20230905	111400	4430010	9790	9790	9790	9790	0
586	20230905	111300	4430010	9790	9790	9790	9790	0
587	20230905	111200	4430010	9790	9790	9790	9790	0
588	20230905	111100	4430010	9790	9790	9790	9790	0
589	20230905	111000	4430010	9790	9790	9790	9790	0
590	20230905	110900	4430010	9790	9790	9790	9790	0
591	20230905	110800	4430010	9790	9790	9790	9790	0
592	20230905	110700	4430010	9790	9790	9790	9790	1
593	20230905	110600	4420220	9790	9790	9790	9790	2
594	20230905	110500	4400640	9800	9800	9800	9800	0
595	20230905	110400	4400640	9800	9800	9800	9800	0
596	20230905	110300	4400640	9800	9800	9800	9800	0
597	20230905	110200	4400640	9800	9800	9800	9800	0
598	20230905	110100	4400640	9800	9800	9800	9800	0
599	20230905	110000	4400640	9800	9800	9800	9800	0
600	20230905	105900	4400640	9800	9800	9800	9800	0
601	20230905	105800	4400640	9800	9800	9800	9800	0
602	20230905	105700	4400640	9800	9800	9800	9800	0
603	20230905	105600	4400640	9800	9800	9800	9800	0
604	20230905	105500	4400640	9800	9800	9800	9800	0
605	20230905	105400	4400640	9800	9800	9800	9800	0
606	20230905	105300	4400640	9800	9800	9800	9800	0
607	20230905	105200	4400640	9800	9800	9800	9800	0
608	20230905	105100	4400640	9800	9800	9800	9800	0
609	20230905	105000	4400640	9800	9800	9800	9800	0
610	20230905	104900	4400640	9800	9800	9800	9800	0
611	20230905	104800	4400640	9800	9800	9800	9800	0
612	20230905	104700	4400640	9800	9800	9800	9800	0
613	20230905	104600	4400640	9800	9800	9800	9800	1
614	20230905	104500	4390840	9770	9770	9770	9770	0
615	20230905	104400	4390840	9770	9770	9770	9770	0
616	20230905	104300	4390840	9770	9770	9770	9770	0
617	20230905	104200	4390840	9770	9770	9770	9770	0
618	20230905	104100	4390840	9770	9770	9770	9770	0
619	20230905	104000	4390840	9770	9770	9770	9770	0
620	20230905	103900	4390840	9770	9770	9770	9770	0
621	20230905	103800	4390840	9770	9770	9770	9770	0
622	20230905	103700	4390840	9770	9770	9770	9770	0
623	20230905	103600	4390840	9770	9770	9770	9770	0
624	20230905	103500	4390840	9770	9770	9770	9770	0
625	20230905	103400	4390840	9770	9770	9770	9770	0
626	20230905	103300	4390840	9770	9770	9770	9770	0
627	20230905	103200	4390840	9770	9770	9770	9770	0
628	20230905	103100	4390840	9770	9770	9770	9770	0
629	20230905	103000	4390840	9770	9770	9770	9770	0
630	20230905	102900	4390840	9770	9770	9770	9770	0
631	20230905	102800	4390840	9770	9770	9770	9770	0
632	20230905	102700	4390840	9770	9770	9770	9770	0
633	20230905	102600	4390840	9770	9770	9770	9770	0
634	20230905	102500	4390840	9770	9770	9770	9770	0
635	20230905	102400	4390840	9770	9770	9770	9770	0
636	20230905	102300	4390840	9770	9770	9770	9770	0
637	20230905	102200	4390840	9770	9770	9770	9770	58
638	20230905	102100	3824180	9780	9780	9780	9780	0
639	20230905	102000	3824180	9780	9780	9780	9780	88
640	20230905	101900	2963540	9800	9800	9800	9800	0
641	20230905	101800	2963540	9800	9800	9800	9800	0
642	20230905	101700	2963540	9800	9800	9800	9800	50
643	20230905	101600	2473540	9800	9800	9800	9800	0
644	20230905	101500	2473540	9800	9800	9800	9800	0
645	20230905	101400	2473540	9800	9800	9800	9800	0
646	20230905	101300	2473540	9800	9800	9800	9800	0
647	20230905	101200	2473540	9800	9800	9800	9800	0
648	20230905	101100	2473540	9800	9800	9800	9800	0
649	20230905	101000	2473540	9800	9800	9800	9800	0
650	20230905	100900	2473540	9800	9800	9800	9800	1
651	20230905	100800	2463740	9780	9780	9780	9780	0
652	20230905	100700	2463740	9780	9780	9780	9780	0
653	20230905	100600	2463740	9780	9780	9780	9780	0
654	20230905	100500	2463740	9780	9780	9780	9780	0
655	20230905	100400	2463740	9780	9780	9780	9780	0
656	20230905	100300	2463740	9780	9780	9780	9780	0
657	20230905	100200	2463740	9780	9780	9780	9780	0
658	20230905	100100	2463740	9780	9780	9780	9780	8
659	20230905	100000	2385500	9770	9770	9770	9770	0
660	20230905	095900	2385500	9770	9770	9770	9770	0
661	20230905	095800	2385500	9770	9770	9770	9770	0
662	20230905	095700	2385500	9770	9770	9770	9770	0
663	20230905	095600	2385500	9770	9770	9770	9770	0
664	20230905	095500	2385500	9770	9770	9770	9770	0
665	20230905	095400	2385500	9770	9770	9770	9770	0
666	20230905	095300	2385500	9770	9770	9770	9770	0
667	20230905	095200	2385500	9770	9770	9770	9770	0
668	20230905	095100	2385500	9770	9770	9770	9770	0
669	20230905	095000	2385500	9770	9770	9770	9770	0
670	20230905	094900	2385500	9770	9770	9770	9770	0
671	20230905	094800	2385500	9770	9770	9770	9770	0
672	20230905	094700	2385500	9770	9770	9770	9770	0
673	20230905	094600	2385500	9770	9770	9770	9770	0
674	20230905	094500	2385500	9770	9770	9770	9770	0
675	20230905	094400	2385500	9770	9770	9770	9770	0
676	20230905	094300	2385500	9770	9770	9770	9770	0
677	20230905	094200	2385500	9770	9770	9770	9770	0
678	20230905	094100	2385500	9770	9770	9770	9770	0
679	20230905	094000	2385500	9770	9770	9770	9770	0
680	20230905	093900	2385500	9770	9770	9770	9770	0
681	20230905	093800	2385500	9770	9770	9770	9770	0
682	20230905	093700	2385500	9770	9770	9770	9770	0
683	20230905	093600	2385500	9770	9770	9770	9770	0
684	20230905	093500	2385500	9770	9770	9770	9770	0
685	20230905	093400	2385500	9770	9770	9770	9770	0
686	20230905	093300	2385500	9770	9770	9770	9770	0
687	20230905	093200	2385500	9770	9800	9800	9770	6
688	20230905	093100	2326800	9780	9780	9780	9780	0
689	20230905	093000	2326800	9780	9780	9780	9780	100
690	20230905	092900	1348800	9770	9770	9770	9770	0
691	20230905	092800	1348800	9770	9770	9770	9770	104
692	20230905	092700	332720	9780	9780	9780	9780	0
693	20230905	092600	332720	9780	9780	9780	9780	0
694	20230905	092500	332720	9780	9780	9780	9780	0
695	20230905	092400	332720	9780	9780	9780	9780	0
696	20230905	092300	332720	9780	9780	9780	9780	0
697	20230905	092200	332720	9780	9780	9780	9780	0
698	20230905	092100	332720	9780	9780	9780	9780	23
699	20230905	092000	107780	9780	9780	9780	9780	0
700	20230905	091900	107780	9780	9780	9780	9780	0
701	20230905	091800	107780	9780	9780	9780	9780	0
702	20230905	091700	107780	9780	9780	9780	9780	0
703	20230905	091600	107780	9780	9780	9780	9780	0
704	20230905	091500	107780	9780	9780	9780	9780	0
705	20230905	091400	107780	9780	9780	9780	9780	0
706	20230905	091300	107780	9780	9780	9780	9780	1
707	20230905	091200	98000	9800	9800	9800	9800	0
708	20230905	091100	98000	9800	9800	9800	9800	0
709	20230905	091000	98000	9800	9800	9800	9800	0
710	20230905	090900	98000	9800	9800	9800	9800	0
711	20230905	090800	98000	9800	9800	9800	9800	10
712	20230905	090700	0	9780	9780	9780	9780	0
713	20230905	090600	0	9780	9780	9780	9780	0
714	20230905	090500	0	9780	9780	9780	9780	0
715	20230905	090400	0	9780	9780	9780	9780	0
716	20230905	090300	0	9780	9780	9780	9780	0
717	20230905	090200	0	9780	9780	9780	9780	0
718	20230905	090100	0	9780	9780	9780	9780	0
719	20230905	090000	0	9780	9780	9780	9780	0