KissMeData/439250/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	205300	46711990	9810	9810	9810	9810	63
3	20230912	205200	46711990	9810	9810	9810	9810	0
4	20230912	205100	46711990	9810	9810	9810	9810	0
5	20230912	205000	46711990	9810	9810	9810	9810	0
6	20230912	204900	46711990	9810	9810	9810	9810	0
7	20230912	204800	46711990	9810	9810	9810	9810	0
8	20230912	204700	46711990	9810	9810	9810	9810	0
9	20230912	204600	46711990	9810	9810	9810	9810	0
10	20230912	204500	46711990	9810	9810	9810	9810	0
11	20230912	204400	46711990	9810	9810	9810	9810	0
12	20230912	204300	46711990	9810	9810	9810	9810	0
13	20230912	204200	46711990	9810	9810	9810	9810	0
14	20230912	204100	46711990	9810	9810	9810	9810	0
15	20230912	204000	46711990	9810	9810	9810	9810	0
16	20230912	203900	46711990	9810	9810	9810	9810	0
17	20230912	203800	46711990	9810	9810	9810	9810	0
18	20230912	203700	46711990	9810	9810	9810	9810	0
19	20230912	203600	46711990	9810	9810	9810	9810	0
20	20230912	203500	46711990	9810	9810	9810	9810	0
21	20230912	203400	46711990	9810	9810	9810	9810	0
22	20230912	203300	46711990	9810	9810	9810	9810	0
23	20230912	203200	46711990	9810	9810	9810	9810	0
24	20230912	203100	46711990	9810	9810	9810	9810	0
25	20230912	203000	46711990	9810	9810	9810	9810	0
26	20230912	202900	46711990	9810	9810	9810	9810	0
27	20230912	202800	46711990	9810	9810	9810	9810	0
28	20230912	202700	46711990	9810	9810	9810	9810	0
29	20230912	202600	46711990	9810	9810	9810	9810	0
30	20230912	202500	46711990	9810	9810	9810	9810	0
31	20230912	202400	46711990	9810	9810	9810	9810	0
32	20230912	202300	46711990	9810	9810	9810	9810	63
33	20230912	202200	46711990	9810	9810	9810	9810	0
34	20230912	202100	46711990	9810	9810	9810	9810	0
35	20230912	202000	46711990	9810	9810	9810	9810	0
36	20230912	201900	46711990	9810	9810	9810	9810	0
37	20230912	201800	46711990	9810	9810	9810	9810	0
38	20230912	201700	46711990	9810	9810	9810	9810	0
39	20230912	201600	46711990	9810	9810	9810	9810	0
40	20230912	201500	46711990	9810	9810	9810	9810	0
41	20230912	201400	46711990	9810	9810	9810	9810	0
42	20230912	201300	46711990	9810	9810	9810	9810	0
43	20230912	201200	46711990	9810	9810	9810	9810	0
44	20230912	201100	46711990	9810	9810	9810	9810	0
45	20230912	201000	46711990	9810	9810	9810	9810	0
46	20230912	200900	46711990	9810	9810	9810	9810	0
47	20230912	200800	46711990	9810	9810	9810	9810	0
48	20230912	200700	46711990	9810	9810	9810	9810	0
49	20230912	200600	46711990	9810	9810	9810	9810	0
50	20230912	200500	46711990	9810	9810	9810	9810	0
51	20230912	200400	46711990	9810	9810	9810	9810	0
52	20230912	200300	46711990	9810	9810	9810	9810	0
53	20230912	200200	46711990	9810	9810	9810	9810	0
54	20230912	200100	46711990	9810	9810	9810	9810	0
55	20230912	200000	46711990	9810	9810	9810	9810	0
56	20230912	195900	46711990	9810	9810	9810	9810	0
57	20230912	195800	46711990	9810	9810	9810	9810	0
58	20230912	195700	46711990	9810	9810	9810	9810	0
59	20230912	195600	46711990	9810	9810	9810	9810	0
60	20230912	195500	46711990	9810	9810	9810	9810	0
61	20230912	195400	46711990	9810	9810	9810	9810	0
62	20230912	195300	46711990	9810	9810	9810	9810	63
63	20230912	195200	46711990	9810	9810	9810	9810	0
64	20230912	195100	46711990	9810	9810	9810	9810	0
65	20230912	195000	46711990	9810	9810	9810	9810	0
66	20230912	194900	46711990	9810	9810	9810	9810	0
67	20230912	194800	46711990	9810	9810	9810	9810	0
68	20230912	194700	46711990	9810	9810	9810	9810	0
69	20230912	194600	46711990	9810	9810	9810	9810	0
70	20230912	194500	46711990	9810	9810	9810	9810	0
71	20230912	194400	46711990	9810	9810	9810	9810	0
72	20230912	194300	46711990	9810	9810	9810	9810	0
73	20230912	194200	46711990	9810	9810	9810	9810	0
74	20230912	194100	46711990	9810	9810	9810	9810	0
75	20230912	194000	46711990	9810	9810	9810	9810	0
76	20230912	193900	46711990	9810	9810	9810	9810	0
77	20230912	193800	46711990	9810	9810	9810	9810	0
78	20230912	193700	46711990	9810	9810	9810	9810	0
79	20230912	193600	46711990	9810	9810	9810	9810	0
80	20230912	193500	46711990	9810	9810	9810	9810	0
81	20230912	193400	46711990	9810	9810	9810	9810	0
82	20230912	193300	46711990	9810	9810	9810	9810	0
83	20230912	193200	46711990	9810	9810	9810	9810	0
84	20230912	193100	46711990	9810	9810	9810	9810	0
85	20230912	193000	46711990	9810	9810	9810	9810	0
86	20230912	192900	46711990	9810	9810	9810	9810	0
87	20230912	192800	46711990	9810	9810	9810	9810	0
88	20230912	192700	46711990	9810	9810	9810	9810	0
89	20230912	192600	46711990	9810	9810	9810	9810	0
90	20230912	192500	46711990	9810	9810	9810	9810	0
91	20230912	192400	46711990	9810	9810	9810	9810	0
92	20230912	192300	46711990	9810	9810	9810	9810	63
93	20230912	192200	46711990	9810	9810	9810	9810	0
94	20230912	192100	46711990	9810	9810	9810	9810	0
95	20230912	192000	46711990	9810	9810	9810	9810	0
96	20230912	191900	46711990	9810	9810	9810	9810	0
97	20230912	191800	46711990	9810	9810	9810	9810	0
98	20230912	191700	46711990	9810	9810	9810	9810	0
99	20230912	191600	46711990	9810	9810	9810	9810	0
100	20230912	191500	46711990	9810	9810	9810	9810	0
101	20230912	191400	46711990	9810	9810	9810	9810	0
102	20230912	191300	46711990	9810	9810	9810	9810	0
103	20230912	191200	46711990	9810	9810	9810	9810	0
104	20230912	191100	46711990	9810	9810	9810	9810	0
105	20230912	191000	46711990	9810	9810	9810	9810	0
106	20230912	190900	46711990	9810	9810	9810	9810	0
107	20230912	190800	46711990	9810	9810	9810	9810	0
108	20230912	190700	46711990	9810	9810	9810	9810	0
109	20230912	190600	46711990	9810	9810	9810	9810	0
110	20230912	190500	46711990	9810	9810	9810	9810	0
111	20230912	190400	46711990	9810	9810	9810	9810	0
112	20230912	190300	46711990	9810	9810	9810	9810	0
113	20230912	190200	46711990	9810	9810	9810	9810	0
114	20230912	190100	46711990	9810	9810	9810	9810	0
115	20230912	190000	46711990	9810	9810	9810	9810	0
116	20230912	185900	46711990	9810	9810	9810	9810	0
117	20230912	185800	46711990	9810	9810	9810	9810	0
118	20230912	185700	46711990	9810	9810	9810	9810	0
119	20230912	185600	46711990	9810	9810	9810	9810	0
120	20230912	185500	46711990	9810	9810	9810	9810	0
121	20230912	185400	46711990	9810	9810	9810	9810	0
122	20230912	185300	46711990	9810	9810	9810	9810	63
123	20230912	185200	46711990	9810	9810	9810	9810	0
124	20230912	185100	46711990	9810	9810	9810	9810	0
125	20230912	185000	46711990	9810	9810	9810	9810	0
126	20230912	184900	46711990	9810	9810	9810	9810	0
127	20230912	184800	46711990	9810	9810	9810	9810	0
128	20230912	184700	46711990	9810	9810	9810	9810	0
129	20230912	184600	46711990	9810	9810	9810	9810	0
130	20230912	184500	46711990	9810	9810	9810	9810	0
131	20230912	184400	46711990	9810	9810	9810	9810	0
132	20230912	184300	46711990	9810	9810	9810	9810	0
133	20230912	184200	46711990	9810	9810	9810	9810	0
134	20230912	184100	46711990	9810	9810	9810	9810	0
135	20230912	184000	46711990	9810	9810	9810	9810	0
136	20230912	183900	46711990	9810	9810	9810	9810	0
137	20230912	183800	46711990	9810	9810	9810	9810	0
138	20230912	183700	46711990	9810	9810	9810	9810	0
139	20230912	183600	46711990	9810	9810	9810	9810	0
140	20230912	183500	46711990	9810	9810	9810	9810	0
141	20230912	183400	46711990	9810	9810	9810	9810	0
142	20230912	183300	46711990	9810	9810	9810	9810	0
143	20230912	183200	46711990	9810	9810	9810	9810	0
144	20230912	183100	46711990	9810	9810	9810	9810	0
145	20230912	183000	46711990	9810	9810	9810	9810	0
146	20230912	182900	46711990	9810	9810	9810	9810	0
147	20230912	182800	46711990	9810	9810	9810	9810	0
148	20230912	182700	46711990	9810	9810	9810	9810	0
149	20230912	182600	46711990	9810	9810	9810	9810	0
150	20230912	182500	46711990	9810	9810	9810	9810	0
151	20230912	182400	46711990	9810	9810	9810	9810	0
152	20230912	182300	46711990	9810	9810	9810	9810	63
153	20230912	182200	46711990	9810	9810	9810	9810	0
154	20230912	182100	46711990	9810	9810	9810	9810	0
155	20230912	182000	46711990	9810	9810	9810	9810	0
156	20230912	181900	46711990	9810	9810	9810	9810	0
157	20230912	181800	46711990	9810	9810	9810	9810	0
158	20230912	181700	46711990	9810	9810	9810	9810	0
159	20230912	181600	46711990	9810	9810	9810	9810	0
160	20230912	181500	46711990	9810	9810	9810	9810	0
161	20230912	181400	46711990	9810	9810	9810	9810	0
162	20230912	181300	46711990	9810	9810	9810	9810	0
163	20230912	181200	46711990	9810	9810	9810	9810	0
164	20230912	181100	46711990	9810	9810	9810	9810	0
165	20230912	181000	46711990	9810	9810	9810	9810	0
166	20230912	180900	46711990	9810	9810	9810	9810	0
167	20230912	180800	46711990	9810	9810	9810	9810	0
168	20230912	180700	46711990	9810	9810	9810	9810	0
169	20230912	180600	46711990	9810	9810	9810	9810	0
170	20230912	180500	46711990	9810	9810	9810	9810	0
171	20230912	180400	46711990	9810	9810	9810	9810	0
172	20230912	180300	46711990	9810	9810	9810	9810	0
173	20230912	180200	46711990	9810	9810	9810	9810	0
174	20230912	180100	46711990	9810	9810	9810	9810	0
175	20230912	180000	46711990	9810	9810	9810	9810	0
176	20230912	175900	46711990	9810	9810	9810	9810	0
177	20230912	175800	46711990	9810	9810	9810	9810	0
178	20230912	175700	46711990	9810	9810	9810	9810	0
179	20230912	175600	46711990	9810	9810	9810	9810	0
180	20230912	175500	46711990	9810	9810	9810	9810	0
181	20230912	175400	46711990	9810	9810	9810	9810	0
182	20230912	175300	46711990	9810	9810	9810	9810	63
183	20230912	175200	46711990	9810	9810	9810	9810	0
184	20230912	175100	46711990	9810	9810	9810	9810	0
185	20230912	175000	46711990	9810	9810	9810	9810	0
186	20230912	174900	46711990	9810	9810	9810	9810	0
187	20230912	174800	46711990	9810	9810	9810	9810	0
188	20230912	174700	46711990	9810	9810	9810	9810	0
189	20230912	174600	46711990	9810	9810	9810	9810	0
190	20230912	174500	46711990	9810	9810	9810	9810	0
191	20230912	174400	46711990	9810	9810	9810	9810	0
192	20230912	174300	46711990	9810	9810	9810	9810	0
193	20230912	174200	46711990	9810	9810	9810	9810	0
194	20230912	174100	46711990	9810	9810	9810	9810	0
195	20230912	174000	46711990	9810	9810	9810	9810	0
196	20230912	173900	46711990	9810	9810	9810	9810	0
197	20230912	173800	46711990	9810	9810	9810	9810	0
198	20230912	173700	46711990	9810	9810	9810	9810	0
199	20230912	173600	46711990	9810	9810	9810	9810	0
200	20230912	173500	46711990	9810	9810	9810	9810	0
201	20230912	173400	46711990	9810	9810	9810	9810	0
202	20230912	173300	46711990	9810	9810	9810	9810	0
203	20230912	173200	46711990	9810	9810	9810	9810	0
204	20230912	173100	46711990	9810	9810	9810	9810	0
205	20230912	173000	46711990	9810	9810	9810	9810	0
206	20230912	172900	46711990	9810	9810	9810	9810	0
207	20230912	172800	46711990	9810	9810	9810	9810	0
208	20230912	172700	46711990	9810	9810	9810	9810	0
209	20230912	172600	46711990	9810	9810	9810	9810	0
210	20230912	172500	46711990	9810	9810	9810	9810	0
211	20230912	172400	46711990	9810	9810	9810	9810	0
212	20230912	172300	46711990	9810	9810	9810	9810	63
213	20230912	172200	46711990	9810	9810	9810	9810	0
214	20230912	172100	46711990	9810	9810	9810	9810	0
215	20230912	172000	46711990	9810	9810	9810	9810	0
216	20230912	171900	46711990	9810	9810	9810	9810	0
217	20230912	171800	46711990	9810	9810	9810	9810	0
218	20230912	171700	46711990	9810	9810	9810	9810	0
219	20230912	171600	46711990	9810	9810	9810	9810	0
220	20230912	171500	46711990	9810	9810	9810	9810	0
221	20230912	171400	46711990	9810	9810	9810	9810	0
222	20230912	171300	46711990	9810	9810	9810	9810	0
223	20230912	171200	46711990	9810	9810	9810	9810	0
224	20230912	171100	46711990	9810	9810	9810	9810	0
225	20230912	171000	46711990	9810	9810	9810	9810	0
226	20230912	170900	46711990	9810	9810	9810	9810	0
227	20230912	170800	46711990	9810	9810	9810	9810	0
228	20230912	170700	46711990	9810	9810	9810	9810	0
229	20230912	170600	46711990	9810	9810	9810	9810	0
230	20230912	170500	46711990	9810	9810	9810	9810	0
231	20230912	170400	46711990	9810	9810	9810	9810	0
232	20230912	170300	46711990	9810	9810	9810	9810	0
233	20230912	170200	46711990	9810	9810	9810	9810	0
234	20230912	170100	46711990	9810	9810	9810	9810	0
235	20230912	170000	46711990	9810	9810	9810	9810	0
236	20230912	165900	46711990	9810	9810	9810	9810	0
237	20230912	165800	46711990	9810	9810	9810	9810	0
238	20230912	165700	46711990	9810	9810	9810	9810	0
239	20230912	165600	46711990	9810	9810	9810	9810	0
240	20230912	165500	46711990	9810	9810	9810	9810	0
241	20230912	165400	46711990	9810	9810	9810	9810	0
242	20230912	165300	46711990	9810	9810	9810	9810	63
243	20230912	165200	46711990	9810	9810	9810	9810	0
244	20230912	165100	46711990	9810	9810	9810	9810	0
245	20230912	165000	46711990	9810	9810	9810	9810	0
246	20230912	164900	46711990	9810	9810	9810	9810	0
247	20230912	164800	46711990	9810	9810	9810	9810	0
248	20230912	164700	46711990	9810	9810	9810	9810	0
249	20230912	164600	46711990	9810	9810	9810	9810	0
250	20230912	164500	46711990	9810	9810	9810	9810	0
251	20230912	164400	46711990	9810	9810	9810	9810	0
252	20230912	164300	46711990	9810	9810	9810	9810	0
253	20230912	164200	46711990	9810	9810	9810	9810	0
254	20230912	164100	46711990	9810	9810	9810	9810	0
255	20230912	164000	46711990	9810	9810	9810	9810	0
256	20230912	163900	46711990	9810	9810	9810	9810	0
257	20230912	163800	46711990	9810	9810	9810	9810	0
258	20230912	163700	46711990	9810	9810	9810	9810	0
259	20230912	163600	46711990	9810	9810	9810	9810	0
260	20230912	163500	46711990	9810	9810	9810	9810	0
261	20230912	163400	46711990	9810	9810	9810	9810	0
262	20230912	163300	46711990	9810	9810	9810	9810	0
263	20230912	163200	46711990	9810	9810	9810	9810	0
264	20230912	163100	46711990	9810	9810	9810	9810	0
265	20230912	163000	46711990	9810	9810	9810	9810	0
266	20230912	162900	46711990	9810	9810	9810	9810	0
267	20230912	162800	46711990	9810	9810	9810	9810	0
268	20230912	162700	46711990	9810	9810	9810	9810	0
269	20230912	162600	46711990	9810	9810	9810	9810	0
270	20230912	162500	46711990	9810	9810	9810	9810	0
271	20230912	162400	46711990	9810	9810	9810	9810	0
272	20230912	162300	46711990	9810	9810	9810	9810	63
273	20230912	162200	46711990	9810	9810	9810	9810	0
274	20230912	162100	46711990	9810	9810	9810	9810	0
275	20230912	162000	46711990	9810	9810	9810	9810	0
276	20230912	161900	46711990	9810	9810	9810	9810	0
277	20230912	161800	46711990	9810	9810	9810	9810	0
278	20230912	161700	46711990	9810	9810	9810	9810	0
279	20230912	161600	46711990	9810	9810	9810	9810	0
280	20230912	161500	46711990	9810	9810	9810	9810	0
281	20230912	161400	46711990	9810	9810	9810	9810	0
282	20230912	161300	46711990	9810	9810	9810	9810	0
283	20230912	161200	46711990	9810	9810	9810	9810	0
284	20230912	161100	46711990	9810	9810	9810	9810	0
285	20230912	161000	46711990	9810	9810	9810	9810	0
286	20230912	160900	46711990	9810	9810	9810	9810	0
287	20230912	160800	46711990	9810	9810	9810	9810	0
288	20230912	160700	46711990	9810	9810	9810	9810	0
289	20230912	160600	46711990	9810	9810	9810	9810	0
290	20230912	160500	46711990	9810	9810	9810	9810	0
291	20230912	160400	46711990	9810	9810	9810	9810	0
292	20230912	160300	46711990	9810	9810	9810	9810	0
293	20230912	160200	46711990	9810	9810	9810	9810	0
294	20230912	160100	46711990	9810	9810	9810	9810	0
295	20230912	160000	46711990	9810	9810	9810	9810	0
296	20230912	155900	46711990	9810	9810	9810	9810	0
297	20230912	155800	46711990	9810	9810	9810	9810	0
298	20230912	155700	46711990	9810	9810	9810	9810	0
299	20230912	155600	46711990	9810	9810	9810	9810	0
300	20230912	155500	46711990	9810	9810	9810	9810	0
301	20230912	155400	46711990	9810	9810	9810	9810	0
302	20230912	155300	46711990	9810	9810	9810	9810	63
303	20230912	155200	46711990	9810	9810	9810	9810	0
304	20230912	155100	46711990	9810	9810	9810	9810	0
305	20230912	155000	46711990	9810	9810	9810	9810	0
306	20230912	154900	46711990	9810	9810	9810	9810	0
307	20230912	154800	46711990	9810	9810	9810	9810	0
308	20230912	154700	46711990	9810	9810	9810	9810	0
309	20230912	154600	46711990	9810	9810	9810	9810	0
310	20230912	154500	46711990	9810	9810	9810	9810	0
311	20230912	154400	46711990	9810	9810	9810	9810	0
312	20230912	154300	46711990	9810	9810	9810	9810	0
313	20230912	154200	46711990	9810	9810	9810	9810	0
314	20230912	154100	46711990	9810	9810	9810	9810	0
315	20230912	154000	46711990	9810	9810	9810	9810	0
316	20230912	153900	46711990	9810	9810	9810	9810	0
317	20230912	153800	46711990	9810	9810	9810	9810	0
318	20230912	153700	46711990	9810	9810	9810	9810	0
319	20230912	153600	46711990	9810	9810	9810	9810	0
320	20230912	153500	46711990	9810	9810	9810	9810	0
321	20230912	153400	46711990	9810	9810	9810	9810	0
322	20230912	153300	46711990	9810	9810	9810	9810	0
323	20230912	153200	46711990	9810	9810	9810	9810	0
324	20230912	153100	46711990	9810	9810	9810	9810	0
325	20230912	153000	46711990	9810	9810	9810	9810	63
326	20230912	152900	46093960	9810	9810	9810	9810	0
327	20230912	152800	46093960	9810	9810	9810	9810	0
328	20230912	152700	46093960	9810	9810	9810	9810	0
329	20230912	152600	46093960	9810	9810	9810	9810	0
330	20230912	152500	46093960	9810	9810	9810	9810	0
331	20230912	152400	46093960	9810	9810	9810	9810	0
332	20230912	152300	46093960	9810	9810	9810	9810	0
333	20230912	152200	46093960	9810	9810	9810	9810	0
334	20230912	152100	46093960	9810	9810	9810	9810	0
335	20230912	152000	46093960	9810	9810	9810	9810	0
336	20230912	151900	46093960	9810	9810	9810	9810	0
337	20230912	151800	46093960	9810	9810	9810	9810	0
338	20230912	151700	46093960	9810	9810	9810	9810	11
339	20230912	151600	45986050	9810	9810	9810	9810	0
340	20230912	151500	45986050	9810	9810	9810	9810	0
341	20230912	151400	45986050	9810	9810	9810	9810	0
342	20230912	151300	45986050	9810	9810	9810	9810	11
343	20230912	151200	45878140	9810	9810	9810	9810	0
344	20230912	151100	45878140	9810	9810	9810	9810	0
345	20230912	151000	45878140	9810	9810	9810	9810	10
346	20230912	150900	45780040	9810	9810	9810	9810	0
347	20230912	150800	45780040	9810	9810	9810	9810	0
348	20230912	150700	45780040	9810	9810	9810	9810	0
349	20230912	150600	45780040	9810	9810	9810	9810	10
350	20230912	150500	45681940	9810	9810	9810	9810	0
351	20230912	150400	45681940	9810	9810	9810	9810	0
352	20230912	150300	45681940	9810	9810	9810	9810	11
353	20230912	150200	45574030	9810	9810	9810	9810	0
354	20230912	150100	45574030	9810	9810	9810	9810	0
355	20230912	150000	45574030	9810	9810	9810	9810	10
356	20230912	145900	45475930	9810	9810	9810	9810	0
357	20230912	145800	45475930	9810	9810	9810	9810	0
358	20230912	145700	45475930	9810	9810	9810	9810	0
359	20230912	145600	45475930	9810	9810	9810	9810	11
360	20230912	145500	45368020	9810	9810	9810	9810	0
361	20230912	145400	45368020	9810	9810	9810	9810	0
362	20230912	145300	45368020	9810	9810	9810	9810	10
363	20230912	145200	45269920	9810	9810	9810	9810	0
364	20230912	145100	45269920	9810	9810	9810	9810	0
365	20230912	145000	45269920	9810	9810	9810	9810	30
366	20230912	144900	44975620	9810	9810	9810	9810	0
367	20230912	144800	44975620	9810	9810	9810	9810	0
368	20230912	144700	44975620	9810	9810	9810	9810	0
369	20230912	144600	44975620	9810	9810	9810	9810	11
370	20230912	144500	44867710	9810	9810	9810	9810	1000
371	20230912	144400	35057710	9810	9810	9810	9810	0
372	20230912	144300	35057710	9810	9810	9810	9810	9
373	20230912	144200	34969420	9810	9810	9810	9810	0
374	20230912	144100	34969420	9810	9810	9810	9810	0
375	20230912	144000	34969420	9810	9810	9810	9810	12
376	20230912	143900	34851700	9810	9810	9810	9810	0
377	20230912	143800	34851700	9810	9810	9810	9810	0
378	20230912	143700	34851700	9810	9810	9810	9810	0
379	20230912	143600	34851700	9810	9810	9810	9810	9
380	20230912	143500	34763410	9810	9810	9810	9810	0
381	20230912	143400	34763410	9810	9810	9810	9810	0
382	20230912	143300	34763410	9810	9810	9810	9810	9
383	20230912	143200	34675120	9810	9810	9810	9810	0
384	20230912	143100	34675120	9810	9810	9810	9810	0
385	20230912	143000	34675120	9810	9810	9810	9810	0
386	20230912	142900	34675120	9810	9810	9810	9810	10
387	20230912	142800	34577020	9810	9810	9810	9810	0
388	20230912	142700	34577020	9810	9810	9810	9810	0
389	20230912	142600	34577020	9810	9810	9810	9810	9
390	20230912	142500	34488730	9810	9810	9810	9810	205
391	20230912	142400	32477680	9820	9820	9820	9820	0
392	20230912	142300	32477680	9820	9820	9820	9820	8
393	20230912	142200	32399120	9820	9820	9820	9820	0
394	20230912	142100	32399120	9820	9820	9820	9820	0
395	20230912	142000	32399120	9820	9820	9820	9820	0
396	20230912	141900	32399120	9820	9820	9820	9820	11
397	20230912	141800	32291100	9820	9820	9820	9820	0
398	20230912	141700	32291100	9820	9820	9820	9820	0
399	20230912	141600	32291100	9820	9820	9820	9820	10
400	20230912	141500	32192900	9820	9820	9820	9820	0
401	20230912	141400	32192900	9820	9820	9820	9820	1
402	20230912	141300	32183080	9820	9820	9820	9820	8
403	20230912	141200	32104520	9820	9820	9820	9820	0
404	20230912	141100	32104520	9820	9820	9820	9820	0
405	20230912	141000	32104520	9820	9820	9820	9820	0
406	20230912	140900	32104520	9820	9810	9820	9810	310
407	20230912	140800	29063320	9820	9820	9820	9820	0
408	20230912	140700	29063320	9820	9820	9820	9820	0
409	20230912	140600	29063320	9820	9820	9820	9820	10
410	20230912	140500	28965120	9820	9820	9820	9820	0
411	20230912	140400	28965120	9820	9820	9820	9820	0
412	20230912	140300	28965120	9820	9820	9820	9820	11
413	20230912	140200	28857100	9810	9810	9810	9810	410
414	20230912	140100	24835000	9810	9810	9810	9810	0
415	20230912	140000	24835000	9810	9810	9810	9810	0
416	20230912	135900	24835000	9810	9810	9810	9810	11
417	20230912	135800	24727090	9810	9810	9810	9810	0
418	20230912	135700	24727090	9810	9810	9810	9810	0
419	20230912	135600	24727090	9810	9810	9810	9810	8
420	20230912	135500	24648610	9810	9810	9810	9810	0
421	20230912	135400	24648610	9810	9810	9810	9810	0
422	20230912	135300	24648610	9810	9810	9810	9810	11
423	20230912	135200	24540700	9810	9810	9810	9810	0
424	20230912	135100	24540700	9810	9810	9810	9810	0
425	20230912	135000	24540700	9810	9810	9810	9810	0
426	20230912	134900	24540700	9810	9800	9810	9800	41
427	20230912	134800	24138790	9810	9810	9810	9810	0
428	20230912	134700	24138790	9810	9810	9810	9810	0
429	20230912	134600	24138790	9810	9810	9810	9810	11
430	20230912	134500	24030880	9810	9810	9810	9810	0
431	20230912	134400	24030880	9810	9810	9810	9810	0
432	20230912	134300	24030880	9810	9810	9810	9810	0
433	20230912	134200	24030880	9810	9810	9810	9810	11
434	20230912	134100	23922970	9810	9810	9810	9810	0
435	20230912	134000	23922970	9810	9810	9810	9810	0
436	20230912	133900	23922970	9810	9810	9810	9810	9
437	20230912	133800	23834680	9810	9810	9810	9810	0
438	20230912	133700	23834680	9810	9810	9810	9810	0
439	20230912	133600	23834680	9810	9810	9810	9810	9
440	20230912	133500	23746390	9810	9810	9810	9810	9
441	20230912	133400	23658100	9820	9820	9820	9820	0
442	20230912	133300	23658100	9820	9820	9820	9820	0
443	20230912	133200	23658100	9820	9820	9820	9820	9
444	20230912	133100	23569720	9820	9820	9820	9820	0
445	20230912	133000	23569720	9820	9820	9820	9820	0
446	20230912	132900	23569720	9820	9820	9820	9820	0
447	20230912	132800	23569720	9820	9820	9820	9820	0
448	20230912	132700	23569720	9820	9820	9820	9820	9
449	20230912	132600	23481340	9810	9820	9820	9810	11
450	20230912	132500	23373330	9810	9810	9810	9810	0
451	20230912	132400	23373330	9810	9810	9810	9810	0
452	20230912	132300	23373330	9810	9810	9810	9810	0
453	20230912	132200	23373330	9810	9810	9810	9810	0
454	20230912	132100	23373330	9810	9810	9810	9810	0
455	20230912	132000	23373330	9810	9810	9810	9810	0
456	20230912	131900	23373330	9810	9810	9810	9810	11
457	20230912	131800	23265420	9810	9810	9810	9810	0
458	20230912	131700	23265420	9810	9810	9810	9810	0
459	20230912	131600	23265420	9810	9820	9820	9810	11
460	20230912	131500	23157410	9810	9810	9810	9810	0
461	20230912	131400	23157410	9810	9810	9810	9810	10
462	20230912	131300	23059310	9820	9820	9820	9820	0
463	20230912	131200	23059310	9820	9820	9820	9820	10
464	20230912	131100	22961110	9820	9820	9820	9820	0
465	20230912	131000	22961110	9820	9820	9820	9820	0
466	20230912	130900	22961110	9820	9820	9820	9820	9
467	20230912	130800	22872730	9820	9820	9820	9820	0
468	20230912	130700	22872730	9820	9820	9820	9820	0
469	20230912	130600	22872730	9820	9820	9820	9820	0
470	20230912	130500	22872730	9820	9820	9820	9820	11
471	20230912	130400	22764710	9820	9820	9820	9820	0
472	20230912	130300	22764710	9820	9820	9820	9820	0
473	20230912	130200	22764710	9820	9820	9820	9820	11
474	20230912	130100	22656690	9820	9820	9820	9820	0
475	20230912	130000	22656690	9820	9820	9820	9820	0
476	20230912	125900	22656690	9820	9820	9820	9820	0
477	20230912	125800	22656690	9820	9820	9820	9820	0
478	20230912	125700	22656690	9820	9810	9820	9810	106
479	20230912	125600	21615960	9810	9810	9810	9810	0
480	20230912	125500	21615960	9810	9810	9810	9810	11
481	20230912	125400	21508050	9810	9810	9810	9810	0
482	20230912	125300	21508050	9810	9810	9810	9810	0
483	20230912	125200	21508050	9810	9810	9810	9810	9
484	20230912	125100	21419760	9810	9810	9810	9810	0
485	20230912	125000	21419760	9810	9810	9810	9810	0
486	20230912	124900	21419760	9810	9810	9810	9810	9
487	20230912	124800	21331470	9810	9810	9810	9810	0
488	20230912	124700	21331470	9810	9810	9810	9810	0
489	20230912	124600	21331470	9810	9810	9810	9810	0
490	20230912	124500	21331470	9810	9810	9810	9810	9
491	20230912	124400	21243180	9810	9810	9810	9810	0
492	20230912	124300	21243180	9810	9810	9810	9810	0
493	20230912	124200	21243180	9810	9810	9810	9810	8
494	20230912	124100	21164700	9810	9810	9810	9810	0
495	20230912	124000	21164700	9810	9810	9810	9810	0
496	20230912	123900	21164700	9810	9810	9810	9810	10
497	20230912	123800	21066600	9810	9810	9810	9810	0
498	20230912	123700	21066600	9810	9810	9810	9810	0
499	20230912	123600	21066600	9810	9810	9810	9810	0
500	20230912	123500	21066600	9810	9810	9810	9810	10
501	20230912	123400	20968500	9810	9810	9810	9810	0
502	20230912	123300	20968500	9810	9810	9810	9810	0
503	20230912	123200	20968500	9810	9810	9810	9810	8
504	20230912	123100	20890020	9810	9810	9810	9810	0
505	20230912	123000	20890020	9810	9810	9810	9810	9
506	20230912	122900	20801730	9820	9820	9820	9820	8
507	20230912	122800	20723170	9800	9800	9800	9800	0
508	20230912	122700	20723170	9800	9800	9800	9800	0
509	20230912	122600	20723170	9800	9800	9800	9800	0
510	20230912	122500	20723170	9800	9800	9800	9800	0
511	20230912	122400	20723170	9800	9800	9800	9800	487
512	20230912	122300	15950570	9810	9810	9810	9810	0
513	20230912	122200	15950570	9810	9810	9810	9810	9
514	20230912	122100	15862280	9810	9810	9810	9810	0
515	20230912	122000	15862280	9810	9810	9810	9810	0
516	20230912	121900	15862280	9810	9810	9810	9810	4
517	20230912	121800	15823040	9820	9820	9820	9820	10
518	20230912	121700	15724840	9820	9820	9820	9820	10
519	20230912	121600	15626640	9820	9820	9820	9820	0
520	20230912	121500	15626640	9820	9820	9820	9820	8
521	20230912	121400	15548080	9810	9810	9810	9810	0
522	20230912	121300	15548080	9810	9810	9810	9810	4
523	20230912	121200	15508840	9820	9820	9820	9820	9
524	20230912	121100	15420460	9800	9800	9800	9800	0
525	20230912	121000	15420460	9800	9800	9800	9800	0
526	20230912	120900	15420460	9800	9800	9800	9800	0
527	20230912	120800	15420460	9800	9810	9810	9800	524
528	20230912	120700	10285160	9820	9820	9820	9820	0
529	20230912	120600	10285160	9820	9820	9820	9820	0
530	20230912	120500	10285160	9820	9820	9820	9820	10
531	20230912	120400	10186960	9820	9820	9820	9820	0
532	20230912	120300	10186960	9820	9820	9820	9820	0
533	20230912	120200	10186960	9820	9820	9820	9820	8
534	20230912	120100	10108400	9820	9820	9820	9820	0
535	20230912	120000	10108400	9820	9820	9820	9820	0
536	20230912	115900	10108400	9820	9820	9820	9820	0
537	20230912	115800	10108400	9820	9820	9820	9820	9
538	20230912	115700	10020020	9820	9820	9820	9820	0
539	20230912	115600	10020020	9820	9820	9820	9820	0
540	20230912	115500	10020020	9820	9820	9820	9820	10
541	20230912	115400	9921820	9820	9820	9820	9820	0
542	20230912	115300	9921820	9820	9820	9820	9820	0
543	20230912	115200	9921820	9820	9820	9820	9820	10
544	20230912	115100	9823620	9820	9820	9820	9820	0
545	20230912	115000	9823620	9820	9820	9820	9820	0
546	20230912	114900	9823620	9820	9820	9820	9820	0
547	20230912	114800	9823620	9820	9820	9820	9820	8
548	20230912	114700	9745060	9820	9820	9820	9820	0
549	20230912	114600	9745060	9820	9820	9820	9820	0
550	20230912	114500	9745060	9820	9820	9820	9820	10
551	20230912	114400	9646860	9810	9810	9810	9810	0
552	20230912	114300	9646860	9810	9810	9810	9810	0
553	20230912	114200	9646860	9810	9810	9810	9810	0
554	20230912	114100	9646860	9810	9810	9810	9810	10
555	20230912	114000	9548760	9820	9820	9820	9820	0
556	20230912	113900	9548760	9820	9820	9820	9820	0
557	20230912	113800	9548760	9820	9820	9820	9820	10
558	20230912	113700	9450560	9820	9820	9820	9820	0
559	20230912	113600	9450560	9820	9820	9820	9820	0
560	20230912	113500	9450560	9820	9820	9820	9820	9
561	20230912	113400	9362180	9820	9820	9820	9820	0
562	20230912	113300	9362180	9820	9820	9820	9820	0
563	20230912	113200	9362180	9820	9820	9820	9820	0
564	20230912	113100	9362180	9820	9820	9820	9820	9
565	20230912	113000	9273800	9820	9820	9820	9820	0
566	20230912	112900	9273800	9820	9820	9820	9820	0
567	20230912	112800	9273800	9820	9820	9820	9820	10
568	20230912	112700	9175600	9820	9820	9820	9820	0
569	20230912	112600	9175600	9820	9820	9820	9820	0
570	20230912	112500	9175600	9820	9820	9820	9820	10
571	20230912	112400	9077400	9820	9820	9820	9820	0
572	20230912	112300	9077400	9820	9820	9820	9820	0
573	20230912	112200	9077400	9820	9820	9820	9820	0
574	20230912	112100	9077400	9820	9820	9820	9820	10
575	20230912	112000	8979200	9820	9820	9820	9820	0
576	20230912	111900	8979200	9820	9820	9820	9820	0
577	20230912	111800	8979200	9820	9820	9820	9820	10
578	20230912	111700	8881000	9820	9820	9820	9820	0
579	20230912	111600	8881000	9820	9820	9820	9820	0
580	20230912	111500	8881000	9820	9820	9820	9820	10
581	20230912	111400	8782800	9820	9820	9820	9820	0
582	20230912	111300	8782800	9820	9820	9820	9820	0
583	20230912	111200	8782800	9820	9820	9820	9820	0
584	20230912	111100	8782800	9820	9820	9820	9820	0
585	20230912	111000	8782800	9820	9820	9820	9820	9
586	20230912	110900	8694420	9820	9820	9820	9820	0
587	20230912	110800	8694420	9820	9820	9820	9820	9
588	20230912	110700	8606040	9820	9820	9820	9820	0
589	20230912	110600	8606040	9820	9820	9820	9820	0
590	20230912	110500	8606040	9820	9820	9820	9820	10
591	20230912	110400	8507840	9820	9820	9820	9820	0
592	20230912	110300	8507840	9820	9820	9820	9820	0
593	20230912	110200	8507840	9820	9820	9820	9820	0
594	20230912	110100	8507840	9820	9820	9820	9820	0
595	20230912	110000	8507840	9820	9820	9820	9820	4
596	20230912	105900	8468560	9820	9820	9820	9820	0
597	20230912	105800	8468560	9820	9820	9820	9820	8
598	20230912	105700	8390000	9810	9810	9810	9810	0
599	20230912	105600	8390000	9810	9810	9810	9810	0
600	20230912	105500	8390000	9810	9810	9810	9810	4
601	20230912	105400	8350760	9820	9820	9820	9820	10
602	20230912	105300	8252560	9820	9820	9820	9820	0
603	20230912	105200	8252560	9820	9820	9820	9820	0
604	20230912	105100	8252560	9820	9820	9820	9820	9
605	20230912	105000	8164180	9800	9800	9800	9800	0
606	20230912	104900	8164180	9800	9800	9800	9800	0
607	20230912	104800	8164180	9800	9800	9800	9800	0
608	20230912	104700	8164180	9800	9800	9800	9800	0
609	20230912	104600	8164180	9800	9810	9810	9800	4
610	20230912	104500	8124970	9820	9820	9820	9820	0
611	20230912	104400	8124970	9820	9820	9820	9820	8
612	20230912	104300	8046410	9820	9820	9820	9820	0
613	20230912	104200	8046410	9820	9820	9820	9820	0
614	20230912	104100	8046410	9820	9820	9820	9820	9
615	20230912	104000	7958030	9820	9820	9820	9820	0
616	20230912	103900	7958030	9820	9820	9820	9820	0
617	20230912	103800	7958030	9820	9820	9820	9820	10
618	20230912	103700	7859830	9820	9820	9820	9820	0
619	20230912	103600	7859830	9820	9820	9820	9820	10
620	20230912	103500	7761630	9820	9820	9820	9820	0
621	20230912	103400	7761630	9820	9820	9820	9820	10
622	20230912	103300	7663430	9820	9820	9820	9820	9
623	20230912	103200	7575050	9820	9820	9820	9820	0
624	20230912	103100	7575050	9820	9820	9820	9820	10
625	20230912	103000	7476850	9820	9820	9820	9820	0
626	20230912	102900	7476850	9820	9820	9820	9820	0
627	20230912	102800	7476850	9820	9820	9820	9820	10
628	20230912	102700	7378650	9820	9820	9820	9820	0
629	20230912	102600	7378650	9820	9820	9820	9820	0
630	20230912	102500	7378650	9820	9820	9820	9820	0
631	20230912	102400	7378650	9820	9820	9820	9820	8
632	20230912	102300	7300090	9820	9820	9820	9820	0
633	20230912	102200	7300090	9820	9820	9820	9820	0
634	20230912	102100	7300090	9820	9820	9820	9820	8
635	20230912	102000	7221530	9820	9820	9820	9820	0
636	20230912	101900	7221530	9820	9820	9820	9820	0
637	20230912	101800	7221530	9820	9820	9820	9820	0
638	20230912	101700	7221530	9820	9820	9820	9820	9
639	20230912	101600	7133150	9820	9820	9820	9820	0
640	20230912	101500	7133150	9820	9820	9820	9820	0
641	20230912	101400	7133150	9820	9820	9820	9820	8
642	20230912	101300	7054590	9820	9820	9820	9820	0
643	20230912	101200	7054590	9820	9820	9820	9820	0
644	20230912	101100	7054590	9820	9820	9820	9820	9
645	20230912	101000	6966210	9820	9820	9820	9820	0
646	20230912	100900	6966210	9820	9820	9820	9820	0
647	20230912	100800	6966210	9820	9820	9820	9820	0
648	20230912	100700	6966210	9820	9820	9820	9820	8
649	20230912	100600	6887650	9820	9820	9820	9820	0
650	20230912	100500	6887650	9820	9820	9820	9820	0
651	20230912	100400	6887650	9820	9820	9820	9820	8
652	20230912	100300	6809090	9810	9810	9810	9810	0
653	20230912	100200	6809090	9810	9810	9810	9810	0
654	20230912	100100	6809090	9810	9810	9810	9810	0
655	20230912	100000	6809090	9810	9810	9810	9810	9
656	20230912	095900	6720800	9810	9810	9810	9810	0
657	20230912	095800	6720800	9810	9810	9810	9810	0
658	20230912	095700	6720800	9810	9810	9810	9810	0
659	20230912	095600	6720800	9810	9810	9810	9810	0
660	20230912	095500	6720800	9810	9820	9820	9810	24
661	20230912	095400	6485160	9820	9810	9820	9810	11
662	20230912	095300	6377190	9810	9810	9810	9810	0
663	20230912	095200	6377190	9810	9810	9810	9810	15
664	20230912	095100	6230040	9810	9810	9810	9810	9
665	20230912	095000	6141750	9810	9810	9810	9810	0
666	20230912	094900	6141750	9810	9810	9810	9810	0
667	20230912	094800	6141750	9810	9810	9810	9810	56
668	20230912	094700	5592390	9810	9820	9820	9810	29
669	20230912	094600	5307810	9810	9810	9810	9810	0
670	20230912	094500	5307810	9810	9810	9810	9810	50
671	20230912	094400	4817310	9820	9820	9820	9820	10
672	20230912	094300	4719110	9820	9820	9820	9820	0
673	20230912	094200	4719110	9820	9820	9820	9820	0
674	20230912	094100	4719110	9820	9820	9820	9820	10
675	20230912	094000	4620910	9810	9810	9810	9810	0
676	20230912	093900	4620910	9810	9810	9810	9810	5
677	20230912	093800	4571860	9820	9820	9820	9820	0
678	20230912	093700	4571860	9820	9820	9820	9820	8
679	20230912	093600	4493300	9820	9820	9820	9820	0
680	20230912	093500	4493300	9820	9820	9820	9820	0
681	20230912	093400	4493300	9820	9820	9820	9820	10
682	20230912	093300	4395100	9820	9820	9820	9820	0
683	20230912	093200	4395100	9820	9820	9820	9820	2
684	20230912	093100	4375460	9820	9820	9820	9820	1
685	20230912	093000	4365640	9820	9820	9820	9820	9
686	20230912	092900	4277260	9820	9820	9820	9820	0
687	20230912	092800	4277260	9820	9820	9820	9820	0
688	20230912	092700	4277260	9820	9820	9820	9820	10
689	20230912	092600	4179060	9810	9810	9810	9810	52
690	20230912	092500	3668940	9810	9810	9810	9810	96
691	20230912	092400	2727180	9810	9810	9810	9810	0
692	20230912	092300	2727180	9810	9810	9810	9810	0
693	20230912	092200	2727180	9810	9810	9810	9810	0
694	20230912	092100	2727180	9810	9810	9810	9810	100
695	20230912	092000	1746180	9810	9810	9810	9810	140
696	20230912	091900	372780	9810	9810	9810	9810	5
697	20230912	091800	323730	9810	9810	9810	9810	0
698	20230912	091700	323730	9810	9810	9810	9810	0
699	20230912	091600	323730	9810	9810	9810	9810	0
700	20230912	091500	323730	9810	9810	9810	9810	0
701	20230912	091400	323730	9810	9810	9810	9810	0
702	20230912	091300	323730	9810	9810	9810	9810	0
703	20230912	091200	323730	9810	9810	9810	9810	0
704	20230912	091100	323730	9810	9810	9810	9810	0
705	20230912	091000	323730	9810	9810	9810	9810	0
706	20230912	090900	323730	9810	9810	9810	9810	20
707	20230912	090800	127530	9810	9810	9810	9810	0
708	20230912	090700	127530	9810	9810	9810	9810	0
709	20230912	090600	127530	9810	9810	9810	9810	13
710	20230912	090500	0	9810	9810	9810	9810	0
711	20230912	090400	0	9810	9810	9810	9810	0
712	20230912	090300	0	9810	9810	9810	9810	0
713	20230912	090200	0	9810	9810	9810	9810	0
714	20230912	090100	0	9810	9810	9810	9810	0
715	20230912	090000	0	9810	9810	9810	9810	0