KissMeData/439250/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205500	78640910	9800	9800	9800	9800	20
3	20230913	205400	78640910	9800	9800	9800	9800	0
4	20230913	205300	78640910	9800	9800	9800	9800	0
5	20230913	205200	78640910	9800	9800	9800	9800	0
6	20230913	205100	78640910	9800	9800	9800	9800	0
7	20230913	205000	78640910	9800	9800	9800	9800	0
8	20230913	204900	78640910	9800	9800	9800	9800	0
9	20230913	204800	78640910	9800	9800	9800	9800	0
10	20230913	204700	78640910	9800	9800	9800	9800	0
11	20230913	204600	78640910	9800	9800	9800	9800	0
12	20230913	204500	78640910	9800	9800	9800	9800	0
13	20230913	204400	78640910	9800	9800	9800	9800	0
14	20230913	204300	78640910	9800	9800	9800	9800	0
15	20230913	204200	78640910	9800	9800	9800	9800	0
16	20230913	204100	78640910	9800	9800	9800	9800	0
17	20230913	204000	78640910	9800	9800	9800	9800	0
18	20230913	203900	78640910	9800	9800	9800	9800	0
19	20230913	203800	78640910	9800	9800	9800	9800	0
20	20230913	203700	78640910	9800	9800	9800	9800	0
21	20230913	203600	78640910	9800	9800	9800	9800	0
22	20230913	203500	78640910	9800	9800	9800	9800	0
23	20230913	203400	78640910	9800	9800	9800	9800	0
24	20230913	203300	78640910	9800	9800	9800	9800	0
25	20230913	203200	78640910	9800	9800	9800	9800	0
26	20230913	203100	78640910	9800	9800	9800	9800	0
27	20230913	203000	78640910	9800	9800	9800	9800	0
28	20230913	202900	78640910	9800	9800	9800	9800	0
29	20230913	202800	78640910	9800	9800	9800	9800	0
30	20230913	202700	78640910	9800	9800	9800	9800	0
31	20230913	202600	78640910	9800	9800	9800	9800	0
32	20230913	202500	78640910	9800	9800	9800	9800	20
33	20230913	202400	78640910	9800	9800	9800	9800	0
34	20230913	202300	78640910	9800	9800	9800	9800	0
35	20230913	202200	78640910	9800	9800	9800	9800	0
36	20230913	202100	78640910	9800	9800	9800	9800	0
37	20230913	202000	78640910	9800	9800	9800	9800	0
38	20230913	201900	78640910	9800	9800	9800	9800	0
39	20230913	201800	78640910	9800	9800	9800	9800	0
40	20230913	201700	78640910	9800	9800	9800	9800	0
41	20230913	201600	78640910	9800	9800	9800	9800	0
42	20230913	201500	78640910	9800	9800	9800	9800	0
43	20230913	201400	78640910	9800	9800	9800	9800	0
44	20230913	201300	78640910	9800	9800	9800	9800	0
45	20230913	201200	78640910	9800	9800	9800	9800	0
46	20230913	201100	78640910	9800	9800	9800	9800	0
47	20230913	201000	78640910	9800	9800	9800	9800	0
48	20230913	200900	78640910	9800	9800	9800	9800	0
49	20230913	200800	78640910	9800	9800	9800	9800	0
50	20230913	200700	78640910	9800	9800	9800	9800	0
51	20230913	200600	78640910	9800	9800	9800	9800	0
52	20230913	200500	78640910	9800	9800	9800	9800	0
53	20230913	200400	78640910	9800	9800	9800	9800	0
54	20230913	200300	78640910	9800	9800	9800	9800	0
55	20230913	200200	78640910	9800	9800	9800	9800	0
56	20230913	200100	78640910	9800	9800	9800	9800	0
57	20230913	200000	78640910	9800	9800	9800	9800	0
58	20230913	195900	78640910	9800	9800	9800	9800	0
59	20230913	195800	78640910	9800	9800	9800	9800	0
60	20230913	195700	78640910	9800	9800	9800	9800	0
61	20230913	195600	78640910	9800	9800	9800	9800	0
62	20230913	195500	78640910	9800	9800	9800	9800	20
63	20230913	195400	78640910	9800	9800	9800	9800	0
64	20230913	195300	78640910	9800	9800	9800	9800	0
65	20230913	195200	78640910	9800	9800	9800	9800	0
66	20230913	195100	78640910	9800	9800	9800	9800	0
67	20230913	195000	78640910	9800	9800	9800	9800	0
68	20230913	194900	78640910	9800	9800	9800	9800	0
69	20230913	194800	78640910	9800	9800	9800	9800	0
70	20230913	194700	78640910	9800	9800	9800	9800	0
71	20230913	194600	78640910	9800	9800	9800	9800	0
72	20230913	194500	78640910	9800	9800	9800	9800	0
73	20230913	194400	78640910	9800	9800	9800	9800	0
74	20230913	194300	78640910	9800	9800	9800	9800	0
75	20230913	194200	78640910	9800	9800	9800	9800	0
76	20230913	194100	78640910	9800	9800	9800	9800	0
77	20230913	194000	78640910	9800	9800	9800	9800	0
78	20230913	193900	78640910	9800	9800	9800	9800	0
79	20230913	193800	78640910	9800	9800	9800	9800	0
80	20230913	193700	78640910	9800	9800	9800	9800	0
81	20230913	193600	78640910	9800	9800	9800	9800	0
82	20230913	193500	78640910	9800	9800	9800	9800	0
83	20230913	193400	78640910	9800	9800	9800	9800	0
84	20230913	193300	78640910	9800	9800	9800	9800	0
85	20230913	193200	78640910	9800	9800	9800	9800	0
86	20230913	193100	78640910	9800	9800	9800	9800	0
87	20230913	193000	78640910	9800	9800	9800	9800	0
88	20230913	192900	78640910	9800	9800	9800	9800	0
89	20230913	192800	78640910	9800	9800	9800	9800	0
90	20230913	192700	78640910	9800	9800	9800	9800	0
91	20230913	192600	78640910	9800	9800	9800	9800	0
92	20230913	192500	78640910	9800	9800	9800	9800	20
93	20230913	192400	78640910	9800	9800	9800	9800	0
94	20230913	192300	78640910	9800	9800	9800	9800	0
95	20230913	192200	78640910	9800	9800	9800	9800	0
96	20230913	192100	78640910	9800	9800	9800	9800	0
97	20230913	192000	78640910	9800	9800	9800	9800	0
98	20230913	191900	78640910	9800	9800	9800	9800	0
99	20230913	191800	78640910	9800	9800	9800	9800	0
100	20230913	191700	78640910	9800	9800	9800	9800	0
101	20230913	191600	78640910	9800	9800	9800	9800	0
102	20230913	191500	78640910	9800	9800	9800	9800	0
103	20230913	191400	78640910	9800	9800	9800	9800	0
104	20230913	191300	78640910	9800	9800	9800	9800	0
105	20230913	191200	78640910	9800	9800	9800	9800	0
106	20230913	191100	78640910	9800	9800	9800	9800	0
107	20230913	191000	78640910	9800	9800	9800	9800	0
108	20230913	190900	78640910	9800	9800	9800	9800	0
109	20230913	190800	78640910	9800	9800	9800	9800	0
110	20230913	190700	78640910	9800	9800	9800	9800	0
111	20230913	190600	78640910	9800	9800	9800	9800	0
112	20230913	190500	78640910	9800	9800	9800	9800	0
113	20230913	190400	78640910	9800	9800	9800	9800	0
114	20230913	190300	78640910	9800	9800	9800	9800	0
115	20230913	190200	78640910	9800	9800	9800	9800	0
116	20230913	190100	78640910	9800	9800	9800	9800	0
117	20230913	190000	78640910	9800	9800	9800	9800	0
118	20230913	185900	78640910	9800	9800	9800	9800	0
119	20230913	185800	78640910	9800	9800	9800	9800	0
120	20230913	185700	78640910	9800	9800	9800	9800	0
121	20230913	185600	78640910	9800	9800	9800	9800	0
122	20230913	185500	78640910	9800	9800	9800	9800	20
123	20230913	185400	78640910	9800	9800	9800	9800	0
124	20230913	185300	78640910	9800	9800	9800	9800	0
125	20230913	185200	78640910	9800	9800	9800	9800	0
126	20230913	185100	78640910	9800	9800	9800	9800	0
127	20230913	185000	78640910	9800	9800	9800	9800	0
128	20230913	184900	78640910	9800	9800	9800	9800	0
129	20230913	184800	78640910	9800	9800	9800	9800	0
130	20230913	184700	78640910	9800	9800	9800	9800	0
131	20230913	184600	78640910	9800	9800	9800	9800	0
132	20230913	184500	78640910	9800	9800	9800	9800	0
133	20230913	184400	78640910	9800	9800	9800	9800	0
134	20230913	184300	78640910	9800	9800	9800	9800	0
135	20230913	184200	78640910	9800	9800	9800	9800	0
136	20230913	184100	78640910	9800	9800	9800	9800	0
137	20230913	184000	78640910	9800	9800	9800	9800	0
138	20230913	183900	78640910	9800	9800	9800	9800	0
139	20230913	183800	78640910	9800	9800	9800	9800	0
140	20230913	183700	78640910	9800	9800	9800	9800	0
141	20230913	183600	78640910	9800	9800	9800	9800	0
142	20230913	183500	78640910	9800	9800	9800	9800	0
143	20230913	183400	78640910	9800	9800	9800	9800	0
144	20230913	183300	78640910	9800	9800	9800	9800	0
145	20230913	183200	78640910	9800	9800	9800	9800	0
146	20230913	183100	78640910	9800	9800	9800	9800	0
147	20230913	183000	78640910	9800	9800	9800	9800	0
148	20230913	182900	78640910	9800	9800	9800	9800	0
149	20230913	182800	78640910	9800	9800	9800	9800	0
150	20230913	182700	78640910	9800	9800	9800	9800	0
151	20230913	182600	78640910	9800	9800	9800	9800	0
152	20230913	182500	78640910	9800	9800	9800	9800	20
153	20230913	182400	78640910	9800	9800	9800	9800	0
154	20230913	182300	78640910	9800	9800	9800	9800	0
155	20230913	182200	78640910	9800	9800	9800	9800	0
156	20230913	182100	78640910	9800	9800	9800	9800	0
157	20230913	182000	78640910	9800	9800	9800	9800	0
158	20230913	181900	78640910	9800	9800	9800	9800	0
159	20230913	181800	78640910	9800	9800	9800	9800	0
160	20230913	181700	78640910	9800	9800	9800	9800	0
161	20230913	181600	78640910	9800	9800	9800	9800	0
162	20230913	181500	78640910	9800	9800	9800	9800	0
163	20230913	181400	78640910	9800	9800	9800	9800	0
164	20230913	181300	78640910	9800	9800	9800	9800	0
165	20230913	181200	78640910	9800	9800	9800	9800	0
166	20230913	181100	78640910	9800	9800	9800	9800	0
167	20230913	181000	78640910	9800	9800	9800	9800	0
168	20230913	180900	78640910	9800	9800	9800	9800	0
169	20230913	180800	78640910	9800	9800	9800	9800	0
170	20230913	180700	78640910	9800	9800	9800	9800	0
171	20230913	180600	78640910	9800	9800	9800	9800	0
172	20230913	180500	78640910	9800	9800	9800	9800	0
173	20230913	180400	78640910	9800	9800	9800	9800	0
174	20230913	180300	78640910	9800	9800	9800	9800	0
175	20230913	180200	78640910	9800	9800	9800	9800	0
176	20230913	180100	78640910	9800	9800	9800	9800	0
177	20230913	180000	78640910	9800	9800	9800	9800	0
178	20230913	175900	78640910	9800	9800	9800	9800	0
179	20230913	175800	78640910	9800	9800	9800	9800	0
180	20230913	175700	78640910	9800	9800	9800	9800	0
181	20230913	175600	78640910	9800	9800	9800	9800	0
182	20230913	175500	78640910	9800	9800	9800	9800	20
183	20230913	175400	78640910	9800	9800	9800	9800	0
184	20230913	175300	78640910	9800	9800	9800	9800	0
185	20230913	175200	78640910	9800	9800	9800	9800	0
186	20230913	175100	78640910	9800	9800	9800	9800	0
187	20230913	175000	78640910	9800	9800	9800	9800	0
188	20230913	174900	78640910	9800	9800	9800	9800	0
189	20230913	174800	78640910	9800	9800	9800	9800	0
190	20230913	174700	78640910	9800	9800	9800	9800	0
191	20230913	174600	78640910	9800	9800	9800	9800	0
192	20230913	174500	78640910	9800	9800	9800	9800	0
193	20230913	174400	78640910	9800	9800	9800	9800	0
194	20230913	174300	78640910	9800	9800	9800	9800	0
195	20230913	174200	78640910	9800	9800	9800	9800	0
196	20230913	174100	78640910	9800	9800	9800	9800	0
197	20230913	174000	78640910	9800	9800	9800	9800	0
198	20230913	173900	78640910	9800	9800	9800	9800	0
199	20230913	173800	78640910	9800	9800	9800	9800	0
200	20230913	173700	78640910	9800	9800	9800	9800	0
201	20230913	173600	78640910	9800	9800	9800	9800	0
202	20230913	173500	78640910	9800	9800	9800	9800	0
203	20230913	173400	78640910	9800	9800	9800	9800	0
204	20230913	173300	78640910	9800	9800	9800	9800	0
205	20230913	173200	78640910	9800	9800	9800	9800	0
206	20230913	173100	78640910	9800	9800	9800	9800	0
207	20230913	173000	78640910	9800	9800	9800	9800	0
208	20230913	172900	78640910	9800	9800	9800	9800	0
209	20230913	172800	78640910	9800	9800	9800	9800	0
210	20230913	172700	78640910	9800	9800	9800	9800	0
211	20230913	172600	78640910	9800	9800	9800	9800	0
212	20230913	172500	78640910	9800	9800	9800	9800	20
213	20230913	172400	78640910	9800	9800	9800	9800	0
214	20230913	172300	78640910	9800	9800	9800	9800	0
215	20230913	172200	78640910	9800	9800	9800	9800	0
216	20230913	172100	78640910	9800	9800	9800	9800	0
217	20230913	172000	78640910	9800	9800	9800	9800	0
218	20230913	171900	78640910	9800	9800	9800	9800	0
219	20230913	171800	78640910	9800	9800	9800	9800	0
220	20230913	171700	78640910	9800	9800	9800	9800	0
221	20230913	171600	78640910	9800	9800	9800	9800	0
222	20230913	171500	78640910	9800	9800	9800	9800	0
223	20230913	171400	78640910	9800	9800	9800	9800	0
224	20230913	171300	78640910	9800	9800	9800	9800	0
225	20230913	171200	78640910	9800	9800	9800	9800	0
226	20230913	171100	78640910	9800	9800	9800	9800	0
227	20230913	171000	78640910	9800	9800	9800	9800	0
228	20230913	170900	78640910	9800	9800	9800	9800	0
229	20230913	170800	78640910	9800	9800	9800	9800	0
230	20230913	170700	78640910	9800	9800	9800	9800	0
231	20230913	170600	78640910	9800	9800	9800	9800	0
232	20230913	170500	78640910	9800	9800	9800	9800	0
233	20230913	170400	78640910	9800	9800	9800	9800	0
234	20230913	170300	78640910	9800	9800	9800	9800	0
235	20230913	170200	78640910	9800	9800	9800	9800	0
236	20230913	170100	78640910	9800	9800	9800	9800	0
237	20230913	170000	78640910	9800	9800	9800	9800	0
238	20230913	165900	78640910	9800	9800	9800	9800	0
239	20230913	165800	78640910	9800	9800	9800	9800	0
240	20230913	165700	78640910	9800	9800	9800	9800	0
241	20230913	165600	78640910	9800	9800	9800	9800	0
242	20230913	165500	78640910	9800	9800	9800	9800	20
243	20230913	165400	78640910	9800	9800	9800	9800	0
244	20230913	165300	78640910	9800	9800	9800	9800	0
245	20230913	165200	78640910	9800	9800	9800	9800	0
246	20230913	165100	78640910	9800	9800	9800	9800	0
247	20230913	165000	78640910	9800	9800	9800	9800	0
248	20230913	164900	78640910	9800	9800	9800	9800	0
249	20230913	164800	78640910	9800	9800	9800	9800	0
250	20230913	164700	78640910	9800	9800	9800	9800	0
251	20230913	164600	78640910	9800	9800	9800	9800	0
252	20230913	164500	78640910	9800	9800	9800	9800	0
253	20230913	164400	78640910	9800	9800	9800	9800	0
254	20230913	164300	78640910	9800	9800	9800	9800	0
255	20230913	164200	78640910	9800	9800	9800	9800	0
256	20230913	164100	78640910	9800	9800	9800	9800	0
257	20230913	164000	78640910	9800	9800	9800	9800	0
258	20230913	163900	78640910	9800	9800	9800	9800	0
259	20230913	163800	78640910	9800	9800	9800	9800	0
260	20230913	163700	78640910	9800	9800	9800	9800	0
261	20230913	163600	78640910	9800	9800	9800	9800	0
262	20230913	163500	78640910	9800	9800	9800	9800	0
263	20230913	163400	78640910	9800	9800	9800	9800	0
264	20230913	163300	78640910	9800	9800	9800	9800	0
265	20230913	163200	78640910	9800	9800	9800	9800	0
266	20230913	163100	78640910	9800	9800	9800	9800	0
267	20230913	163000	78640910	9800	9800	9800	9800	0
268	20230913	162900	78640910	9800	9800	9800	9800	0
269	20230913	162800	78640910	9800	9800	9800	9800	0
270	20230913	162700	78640910	9800	9800	9800	9800	0
271	20230913	162600	78640910	9800	9800	9800	9800	0
272	20230913	162500	78640910	9800	9800	9800	9800	20
273	20230913	162400	78640910	9800	9800	9800	9800	0
274	20230913	162300	78640910	9800	9800	9800	9800	0
275	20230913	162200	78640910	9800	9800	9800	9800	0
276	20230913	162100	78640910	9800	9800	9800	9800	0
277	20230913	162000	78640910	9800	9800	9800	9800	0
278	20230913	161900	78640910	9800	9800	9800	9800	0
279	20230913	161800	78640910	9800	9800	9800	9800	0
280	20230913	161700	78640910	9800	9800	9800	9800	0
281	20230913	161600	78640910	9800	9800	9800	9800	0
282	20230913	161500	78640910	9800	9800	9800	9800	0
283	20230913	161400	78640910	9800	9800	9800	9800	0
284	20230913	161300	78640910	9800	9800	9800	9800	0
285	20230913	161200	78640910	9800	9800	9800	9800	0
286	20230913	161100	78640910	9800	9800	9800	9800	0
287	20230913	161000	78640910	9800	9800	9800	9800	0
288	20230913	160900	78640910	9800	9800	9800	9800	0
289	20230913	160800	78640910	9800	9800	9800	9800	0
290	20230913	160700	78640910	9800	9800	9800	9800	0
291	20230913	160600	78640910	9800	9800	9800	9800	0
292	20230913	160500	78640910	9800	9800	9800	9800	0
293	20230913	160400	78640910	9800	9800	9800	9800	0
294	20230913	160300	78640910	9800	9800	9800	9800	0
295	20230913	160200	78640910	9800	9800	9800	9800	0
296	20230913	160100	78640910	9800	9800	9800	9800	0
297	20230913	160000	78640910	9800	9800	9800	9800	0
298	20230913	155900	78640910	9800	9800	9800	9800	0
299	20230913	155800	78640910	9800	9800	9800	9800	0
300	20230913	155700	78640910	9800	9800	9800	9800	0
301	20230913	155600	78640910	9800	9800	9800	9800	0
302	20230913	155500	78640910	9800	9800	9800	9800	20
303	20230913	155400	78640910	9800	9800	9800	9800	0
304	20230913	155300	78640910	9800	9800	9800	9800	0
305	20230913	155200	78640910	9800	9800	9800	9800	0
306	20230913	155100	78640910	9800	9800	9800	9800	0
307	20230913	155000	78640910	9800	9800	9800	9800	0
308	20230913	154900	78640910	9800	9800	9800	9800	0
309	20230913	154800	78640910	9800	9800	9800	9800	0
310	20230913	154700	78640910	9800	9800	9800	9800	0
311	20230913	154600	78640910	9800	9800	9800	9800	0
312	20230913	154500	78640910	9800	9800	9800	9800	0
313	20230913	154400	78640910	9800	9800	9800	9800	0
314	20230913	154300	78640910	9800	9800	9800	9800	0
315	20230913	154200	78640910	9800	9800	9800	9800	0
316	20230913	154100	78640910	9800	9800	9800	9800	0
317	20230913	154000	78640910	9800	9800	9800	9800	0
318	20230913	153900	78640910	9800	9800	9800	9800	0
319	20230913	153800	78640910	9800	9800	9800	9800	0
320	20230913	153700	78640910	9800	9800	9800	9800	0
321	20230913	153600	78640910	9800	9800	9800	9800	0
322	20230913	153500	78640910	9800	9800	9800	9800	0
323	20230913	153400	78640910	9800	9800	9800	9800	0
324	20230913	153300	78640910	9800	9800	9800	9800	0
325	20230913	153200	78640910	9800	9800	9800	9800	0
326	20230913	153100	78640910	9800	9800	9800	9800	0
327	20230913	153000	78640910	9800	9800	9800	9800	20
328	20230913	152900	78444910	9800	9800	9800	9800	0
329	20230913	152800	78444910	9800	9800	9800	9800	0
330	20230913	152700	78444910	9800	9800	9800	9800	0
331	20230913	152600	78444910	9800	9800	9800	9800	0
332	20230913	152500	78444910	9800	9800	9800	9800	0
333	20230913	152400	78444910	9800	9800	9800	9800	0
334	20230913	152300	78444910	9800	9800	9800	9800	0
335	20230913	152200	78444910	9800	9800	9800	9800	0
336	20230913	152100	78444910	9800	9800	9800	9800	0
337	20230913	152000	78444910	9800	9800	9800	9800	0
338	20230913	151900	78444910	9800	9800	9800	9800	0
339	20230913	151800	78444910	9800	9800	9800	9800	0
340	20230913	151700	78444910	9800	9800	9800	9800	8
341	20230913	151600	78366510	9790	9790	9790	9790	0
342	20230913	151500	78366510	9790	9790	9790	9790	1000
343	20230913	151400	68576510	9800	9800	9800	9800	0
344	20230913	151300	68576510	9800	9800	9800	9800	0
345	20230913	151200	68576510	9800	9800	9800	9800	0
346	20230913	151100	68576510	9800	9800	9800	9800	0
347	20230913	151000	68576510	9800	9800	9800	9800	0
348	20230913	150900	68576510	9800	9800	9800	9800	20
349	20230913	150800	68380510	9790	9790	9790	9790	0
350	20230913	150700	68380510	9790	9790	9790	9790	0
351	20230913	150600	68380510	9790	9790	9790	9790	0
352	20230913	150500	68380510	9790	9790	9790	9790	0
353	20230913	150400	68380510	9790	9790	9790	9790	0
354	20230913	150300	68380510	9790	9790	9790	9790	0
355	20230913	150200	68380510	9790	9790	9790	9790	0
356	20230913	150100	68380510	9790	9790	9790	9790	0
357	20230913	150000	68380510	9790	9790	9790	9790	0
358	20230913	145900	68380510	9790	9790	9790	9790	100
359	20230913	145800	67401510	9790	9790	9790	9790	0
360	20230913	145700	67401510	9790	9790	9790	9790	0
361	20230913	145600	67401510	9790	9790	9790	9790	0
362	20230913	145500	67401510	9790	9790	9790	9790	0
363	20230913	145400	67401510	9790	9790	9790	9790	0
364	20230913	145300	67401510	9790	9790	9790	9790	0
365	20230913	145200	67401510	9790	9790	9790	9790	0
366	20230913	145100	67401510	9790	9790	9790	9790	0
367	20230913	145000	67401510	9790	9790	9790	9790	0
368	20230913	144900	67401510	9790	9790	9790	9790	0
369	20230913	144800	67401510	9790	9790	9790	9790	0
370	20230913	144700	67401510	9790	9790	9790	9790	0
371	20230913	144600	67401510	9790	9790	9790	9790	0
372	20230913	144500	67401510	9790	9790	9790	9790	0
373	20230913	144400	67401510	9790	9790	9790	9790	0
374	20230913	144300	67401510	9790	9790	9790	9790	0
375	20230913	144200	67401510	9790	9790	9790	9790	0
376	20230913	144100	67401510	9790	9790	9790	9790	0
377	20230913	144000	67401510	9790	9790	9790	9790	5
378	20230913	143900	67352560	9790	9790	9790	9790	0
379	20230913	143800	67352560	9790	9790	9790	9790	0
380	20230913	143700	67352560	9790	9790	9790	9790	0
381	20230913	143600	67352560	9790	9790	9790	9790	0
382	20230913	143500	67352560	9790	9790	9790	9790	0
383	20230913	143400	67352560	9790	9790	9790	9790	0
384	20230913	143300	67352560	9790	9790	9790	9790	0
385	20230913	143200	67352560	9790	9790	9790	9790	0
386	20230913	143100	67352560	9790	9790	9790	9790	0
387	20230913	143000	67352560	9790	9790	9790	9790	0
388	20230913	142900	67352560	9790	9790	9790	9790	10
389	20230913	142800	67254660	9800	9800	9800	9800	0
390	20230913	142700	67254660	9800	9800	9800	9800	0
391	20230913	142600	67254660	9800	9800	9800	9800	0
392	20230913	142500	67254660	9800	9800	9800	9800	0
393	20230913	142400	67254660	9800	9800	9800	9800	0
394	20230913	142300	67254660	9800	9800	9800	9800	0
395	20230913	142200	67254660	9800	9800	9800	9800	0
396	20230913	142100	67254660	9800	9800	9800	9800	0
397	20230913	142000	67254660	9800	9800	9800	9800	0
398	20230913	141900	67254660	9800	9800	9800	9800	0
399	20230913	141800	67254660	9800	9800	9800	9800	0
400	20230913	141700	67254660	9800	9800	9800	9800	0
401	20230913	141600	67254660	9800	9800	9800	9800	0
402	20230913	141500	67254660	9800	9800	9800	9800	0
403	20230913	141400	67254660	9800	9800	9800	9800	0
404	20230913	141300	67254660	9800	9800	9800	9800	0
405	20230913	141200	67254660	9800	9800	9800	9800	0
406	20230913	141100	67254660	9800	9800	9800	9800	0
407	20230913	141000	67254660	9800	9800	9800	9800	0
408	20230913	140900	67254660	9800	9800	9800	9800	0
409	20230913	140800	67254660	9800	9800	9800	9800	0
410	20230913	140700	67254660	9800	9800	9800	9800	0
411	20230913	140600	67254660	9800	9800	9800	9800	0
412	20230913	140500	67254660	9800	9800	9800	9800	38
413	20230913	140400	66882260	9800	9800	9800	9800	0
414	20230913	140300	66882260	9800	9800	9800	9800	0
415	20230913	140200	66882260	9800	9800	9800	9800	0
416	20230913	140100	66882260	9800	9800	9800	9800	0
417	20230913	140000	66882260	9800	9800	9800	9800	0
418	20230913	135900	66882260	9800	9800	9800	9800	0
419	20230913	135800	66882260	9800	9800	9800	9800	60
420	20230913	135700	66294260	9790	9790	9790	9790	0
421	20230913	135600	66294260	9790	9790	9790	9790	0
422	20230913	135500	66294260	9790	9790	9790	9790	0
423	20230913	135400	66294260	9790	9790	9790	9790	0
424	20230913	135300	66294260	9790	9790	9790	9790	0
425	20230913	135200	66294260	9790	9790	9790	9790	0
426	20230913	135100	66294260	9790	9790	9790	9790	0
427	20230913	135000	66294260	9790	9790	9790	9790	0
428	20230913	134900	66294260	9790	9790	9790	9790	0
429	20230913	134800	66294260	9790	9790	9790	9790	0
430	20230913	134700	66294260	9790	9790	9790	9790	0
431	20230913	134600	66294260	9790	9790	9790	9790	0
432	20230913	134500	66294260	9790	9790	9790	9790	0
433	20230913	134400	66294260	9790	9790	9790	9790	0
434	20230913	134300	66294260	9790	9790	9790	9790	0
435	20230913	134200	66294260	9790	9790	9790	9790	0
436	20230913	134100	66294260	9790	9790	9790	9790	0
437	20230913	134000	66294260	9790	9790	9790	9790	0
438	20230913	133900	66294260	9790	9790	9790	9790	0
439	20230913	133800	66294260	9790	9790	9790	9790	0
440	20230913	133700	66294260	9790	9790	9790	9790	0
441	20230913	133600	66294260	9790	9790	9790	9790	0
442	20230913	133500	66294260	9790	9790	9790	9790	0
443	20230913	133400	66294260	9790	9790	9790	9790	0
444	20230913	133300	66294260	9790	9790	9790	9790	0
445	20230913	133200	66294260	9790	9790	9790	9790	0
446	20230913	133100	66294260	9790	9790	9790	9790	0
447	20230913	133000	66294260	9790	9790	9790	9790	0
448	20230913	132900	66294260	9790	9790	9790	9790	0
449	20230913	132800	66294260	9790	9790	9790	9790	0
450	20230913	132700	66294260	9790	9790	9790	9790	11
451	20230913	132600	66186570	9790	9790	9790	9790	0
452	20230913	132500	66186570	9790	9790	9790	9790	0
453	20230913	132400	66186570	9790	9790	9790	9790	0
454	20230913	132300	66186570	9790	9790	9790	9790	0
455	20230913	132200	66186570	9790	9790	9790	9790	0
456	20230913	132100	66186570	9790	9790	9790	9790	0
457	20230913	132000	66186570	9790	9790	9790	9790	0
458	20230913	131900	66186570	9790	9790	9790	9790	0
459	20230913	131800	66186570	9790	9790	9790	9790	0
460	20230913	131700	66186570	9790	9790	9790	9790	0
461	20230913	131600	66186570	9790	9790	9790	9790	0
462	20230913	131500	66186570	9790	9790	9790	9790	0
463	20230913	131400	66186570	9790	9790	9790	9790	0
464	20230913	131300	66186570	9790	9790	9790	9790	0
465	20230913	131200	66186570	9790	9790	9790	9790	0
466	20230913	131100	66186570	9790	9790	9790	9790	0
467	20230913	131000	66186570	9790	9790	9790	9790	0
468	20230913	130900	66186570	9790	9790	9790	9790	0
469	20230913	130800	66186570	9790	9790	9790	9790	0
470	20230913	130700	66186570	9790	9790	9790	9790	0
471	20230913	130600	66186570	9790	9790	9790	9790	0
472	20230913	130500	66186570	9790	9790	9790	9790	0
473	20230913	130400	66186570	9790	9790	9790	9790	0
474	20230913	130300	66186570	9790	9790	9790	9790	0
475	20230913	130200	66186570	9790	9790	9790	9790	0
476	20230913	130100	66186570	9790	9790	9790	9790	0
477	20230913	130000	66186570	9790	9790	9790	9790	135
478	20230913	125900	64864920	9790	9790	9790	9790	0
479	20230913	125800	64864920	9790	9790	9790	9790	0
480	20230913	125700	64864920	9790	9790	9790	9790	0
481	20230913	125600	64864920	9790	9790	9790	9790	0
482	20230913	125500	64864920	9790	9790	9790	9790	0
483	20230913	125400	64864920	9790	9790	9790	9790	0
484	20230913	125300	64864920	9790	9790	9790	9790	0
485	20230913	125200	64864920	9790	9790	9790	9790	0
486	20230913	125100	64864920	9790	9790	9790	9790	0
487	20230913	125000	64864920	9790	9790	9790	9790	0
488	20230913	124900	64864920	9790	9790	9790	9790	0
489	20230913	124800	64864920	9790	9790	9790	9790	0
490	20230913	124700	64864920	9790	9790	9790	9790	0
491	20230913	124600	64864920	9790	9790	9790	9790	0
492	20230913	124500	64864920	9790	9790	9790	9790	2
493	20230913	124400	64845340	9790	9790	9790	9790	0
494	20230913	124300	64845340	9790	9790	9790	9790	0
495	20230913	124200	64845340	9790	9790	9790	9790	0
496	20230913	124100	64845340	9790	9790	9790	9790	1
497	20230913	124000	64835550	9790	9790	9790	9790	0
498	20230913	123900	64835550	9790	9790	9790	9790	599
499	20230913	123800	58971340	9790	9790	9790	9790	0
500	20230913	123700	58971340	9790	9790	9790	9790	30
501	20230913	123600	58677640	9790	9790	9790	9790	0
502	20230913	123500	58677640	9790	9790	9790	9790	0
503	20230913	123400	58677640	9790	9790	9790	9790	0
504	20230913	123300	58677640	9790	9790	9790	9790	0
505	20230913	123200	58677640	9790	9790	9790	9790	0
506	20230913	123100	58677640	9790	9790	9790	9790	0
507	20230913	123000	58677640	9790	9790	9790	9790	0
508	20230913	122900	58677640	9790	9790	9790	9790	0
509	20230913	122800	58677640	9790	9790	9790	9790	0
510	20230913	122700	58677640	9790	9790	9790	9790	0
511	20230913	122600	58677640	9790	9790	9790	9790	0
512	20230913	122500	58677640	9790	9790	9790	9790	0
513	20230913	122400	58677640	9790	9790	9790	9790	0
514	20230913	122300	58677640	9790	9790	9790	9790	0
515	20230913	122200	58677640	9790	9790	9790	9790	0
516	20230913	122100	58677640	9790	9790	9790	9790	0
517	20230913	122000	58677640	9790	9800	9800	9790	2473
518	20230913	121900	34466920	9800	9800	9800	9800	0
519	20230913	121800	34466920	9800	9800	9800	9800	0
520	20230913	121700	34466920	9800	9800	9800	9800	0
521	20230913	121600	34466920	9800	9800	9800	9800	0
522	20230913	121500	34466920	9800	9800	9800	9800	0
523	20230913	121400	34466920	9800	9800	9800	9800	0
524	20230913	121300	34466920	9800	9800	9800	9800	0
525	20230913	121200	34466920	9800	9800	9800	9800	0
526	20230913	121100	34466920	9800	9800	9800	9800	0
527	20230913	121000	34466920	9800	9800	9800	9800	0
528	20230913	120900	34466920	9800	9800	9800	9800	0
529	20230913	120800	34466920	9800	9800	9800	9800	0
530	20230913	120700	34466920	9800	9800	9800	9800	34
531	20230913	120600	34133720	9800	9800	9800	9800	100
532	20230913	120500	33153720	9800	9800	9800	9800	0
533	20230913	120400	33153720	9800	9800	9800	9800	0
534	20230913	120300	33153720	9800	9800	9800	9800	0
535	20230913	120200	33153720	9800	9800	9800	9800	0
536	20230913	120100	33153720	9800	9800	9800	9800	0
537	20230913	120000	33153720	9800	9800	9800	9800	0
538	20230913	115900	33153720	9800	9800	9800	9800	0
539	20230913	115800	33153720	9800	9800	9800	9800	0
540	20230913	115700	33153720	9800	9800	9800	9800	0
541	20230913	115600	33153720	9800	9800	9800	9800	0
542	20230913	115500	33153720	9800	9800	9800	9800	0
543	20230913	115400	33153720	9800	9800	9800	9800	0
544	20230913	115300	33153720	9800	9800	9800	9800	0
545	20230913	115200	33153720	9800	9800	9800	9800	0
546	20230913	115100	33153720	9800	9800	9800	9800	0
547	20230913	115000	33153720	9800	9800	9800	9800	0
548	20230913	114900	33153720	9800	9800	9800	9800	0
549	20230913	114800	33153720	9800	9800	9800	9800	0
550	20230913	114700	33153720	9800	9800	9800	9800	0
551	20230913	114600	33153720	9800	9800	9800	9800	0
552	20230913	114500	33153720	9800	9800	9800	9800	0
553	20230913	114400	33153720	9800	9800	9800	9800	0
554	20230913	114300	33153720	9800	9800	9800	9800	0
555	20230913	114200	33153720	9800	9800	9800	9800	0
556	20230913	114100	33153720	9800	9800	9800	9800	0
557	20230913	114000	33153720	9800	9800	9800	9800	0
558	20230913	113900	33153720	9800	9800	9800	9800	1
559	20230913	113800	33143920	9790	9790	9790	9790	0
560	20230913	113700	33143920	9790	9790	9790	9790	0
561	20230913	113600	33143920	9790	9790	9790	9790	0
562	20230913	113500	33143920	9790	9790	9790	9790	0
563	20230913	113400	33143920	9790	9790	9790	9790	0
564	20230913	113300	33143920	9790	9790	9790	9790	0
565	20230913	113200	33143920	9790	9790	9790	9790	0
566	20230913	113100	33143920	9790	9790	9790	9790	0
567	20230913	113000	33143920	9790	9790	9790	9790	0
568	20230913	112900	33143920	9790	9790	9790	9790	0
569	20230913	112800	33143920	9790	9790	9790	9790	0
570	20230913	112700	33143920	9790	9790	9790	9790	0
571	20230913	112600	33143920	9790	9790	9790	9790	0
572	20230913	112500	33143920	9790	9790	9790	9790	0
573	20230913	112400	33143920	9790	9790	9790	9790	0
574	20230913	112300	33143920	9790	9790	9790	9790	0
575	20230913	112200	33143920	9790	9790	9790	9790	100
576	20230913	112100	32164920	9800	9800	9800	9800	0
577	20230913	112000	32164920	9800	9800	9800	9800	0
578	20230913	111900	32164920	9800	9800	9800	9800	0
579	20230913	111800	32164920	9800	9800	9800	9800	0
580	20230913	111700	32164920	9800	9800	9800	9800	0
581	20230913	111600	32164920	9800	9800	9800	9800	0
582	20230913	111500	32164920	9800	9800	9800	9800	0
583	20230913	111400	32164920	9800	9800	9800	9800	0
584	20230913	111300	32164920	9800	9800	9800	9800	0
585	20230913	111200	32164920	9800	9800	9800	9800	0
586	20230913	111100	32164920	9800	9800	9800	9800	0
587	20230913	111000	32164920	9800	9800	9800	9800	0
588	20230913	110900	32164920	9800	9800	9800	9800	0
589	20230913	110800	32164920	9800	9800	9800	9800	0
590	20230913	110700	32164920	9800	9800	9800	9800	62
591	20230913	110600	31557320	9800	9800	9800	9800	0
592	20230913	110500	31557320	9800	9800	9800	9800	0
593	20230913	110400	31557320	9800	9800	9800	9800	2
594	20230913	110300	31537720	9800	9800	9800	9800	0
595	20230913	110200	31537720	9800	9800	9800	9800	0
596	20230913	110100	31537720	9800	9800	9800	9800	2
597	20230913	110000	31518120	9800	9800	9800	9800	0
598	20230913	105900	31518120	9800	9800	9800	9800	0
599	20230913	105800	31518120	9800	9800	9800	9800	2
600	20230913	105700	31498520	9800	9800	9800	9800	0
601	20230913	105600	31498520	9800	9800	9800	9800	0
602	20230913	105500	31498520	9800	9800	9800	9800	0
603	20230913	105400	31498520	9800	9800	9800	9800	0
604	20230913	105300	31498520	9800	9800	9800	9800	0
605	20230913	105200	31498520	9800	9800	9800	9800	0
606	20230913	105100	31498520	9800	9800	9800	9800	0
607	20230913	105000	31498520	9800	9800	9800	9800	0
608	20230913	104900	31498520	9800	9800	9800	9800	0
609	20230913	104800	31498520	9800	9800	9800	9800	0
610	20230913	104700	31498520	9800	9800	9800	9800	0
611	20230913	104600	31498520	9800	9800	9800	9800	0
612	20230913	104500	31498520	9800	9800	9800	9800	0
613	20230913	104400	31498520	9800	9800	9800	9800	0
614	20230913	104300	31498520	9800	9800	9800	9800	0
615	20230913	104200	31498520	9800	9800	9800	9800	0
616	20230913	104100	31498520	9800	9800	9800	9800	0
617	20230913	104000	31498520	9800	9800	9800	9800	2
618	20230913	103900	31478920	9790	9790	9790	9790	0
619	20230913	103800	31478920	9790	9800	9800	9790	2000
620	20230913	103700	11898490	9820	9820	9820	9820	0
621	20230913	103600	11898490	9820	9820	9820	9820	0
622	20230913	103500	11898490	9820	9820	9820	9820	0
623	20230913	103400	11898490	9820	9820	9820	9820	0
624	20230913	103300	11898490	9820	9820	9820	9820	0
625	20230913	103200	11898490	9820	9820	9820	9820	0
626	20230913	103100	11898490	9820	9820	9820	9820	0
627	20230913	103000	11898490	9820	9820	9820	9820	0
628	20230913	102900	11898490	9820	9820	9820	9820	0
629	20230913	102800	11898490	9820	9820	9820	9820	6
630	20230913	102700	11839570	9820	9820	9820	9820	0
631	20230913	102600	11839570	9820	9820	9820	9820	0
632	20230913	102500	11839570	9820	9820	9820	9820	0
633	20230913	102400	11839570	9820	9820	9820	9820	0
634	20230913	102300	11839570	9820	9820	9820	9820	0
635	20230913	102200	11839570	9820	9820	9820	9820	0
636	20230913	102100	11839570	9820	9820	9820	9820	0
637	20230913	102000	11839570	9820	9820	9820	9820	0
638	20230913	101900	11839570	9820	9820	9820	9820	0
639	20230913	101800	11839570	9820	9820	9820	9820	3
640	20230913	101700	11810110	9790	9790	9790	9790	0
641	20230913	101600	11810110	9790	9790	9790	9790	0
642	20230913	101500	11810110	9790	9790	9790	9790	0
643	20230913	101400	11810110	9790	9790	9790	9790	0
644	20230913	101300	11810110	9790	9790	9790	9790	0
645	20230913	101200	11810110	9790	9790	9790	9790	0
646	20230913	101100	11810110	9790	9790	9790	9790	0
647	20230913	101000	11810110	9790	9790	9790	9790	0
648	20230913	100900	11810110	9790	9790	9790	9790	0
649	20230913	100800	11810110	9790	9790	9790	9790	0
650	20230913	100700	11810110	9790	9800	9800	9790	53
651	20230913	100600	11290740	9800	9800	9800	9800	0
652	20230913	100500	11290740	9800	9800	9800	9800	0
653	20230913	100400	11290740	9800	9810	9810	9800	238
654	20230913	100300	8957440	9810	9810	9810	9810	0
655	20230913	100200	8957440	9810	9810	9810	9810	0
656	20230913	100100	8957440	9810	9810	9810	9810	0
657	20230913	100000	8957440	9810	9810	9810	9810	10
658	20230913	095900	8859340	9800	9800	9800	9800	0
659	20230913	095800	8859340	9800	9800	9800	9800	0
660	20230913	095700	8859340	9800	9800	9800	9800	100
661	20230913	095600	7879340	9820	9820	9820	9820	0
662	20230913	095500	7879340	9820	9820	9820	9820	0
663	20230913	095400	7879340	9820	9820	9820	9820	0
664	20230913	095300	7879340	9820	9820	9820	9820	0
665	20230913	095200	7879340	9820	9820	9820	9820	0
666	20230913	095100	7879340	9820	9820	9820	9820	0
667	20230913	095000	7879340	9820	9820	9820	9820	0
668	20230913	094900	7879340	9820	9820	9820	9820	0
669	20230913	094800	7879340	9820	9820	9820	9820	0
670	20230913	094700	7879340	9820	9820	9820	9820	0
671	20230913	094600	7879340	9820	9820	9820	9820	0
672	20230913	094500	7879340	9820	9820	9820	9820	0
673	20230913	094400	7879340	9820	9820	9820	9820	0
674	20230913	094300	7879340	9820	9820	9820	9820	0
675	20230913	094200	7879340	9820	9820	9820	9820	0
676	20230913	094100	7879340	9820	9820	9820	9820	0
677	20230913	094000	7879340	9820	9820	9820	9820	0
678	20230913	093900	7879340	9820	9820	9820	9820	0
679	20230913	093800	7879340	9820	9820	9820	9820	0
680	20230913	093700	7879340	9820	9820	9820	9820	0
681	20230913	093600	7879340	9820	9820	9820	9820	0
682	20230913	093500	7879340	9820	9820	9820	9820	0
683	20230913	093400	7879340	9820	9820	9820	9820	0
684	20230913	093300	7879340	9820	9820	9820	9820	0
685	20230913	093200	7879340	9820	9820	9820	9820	0
686	20230913	093100	7879340	9820	9820	9820	9820	0
687	20230913	093000	7879340	9820	9820	9820	9820	2
688	20230913	092900	7859700	9800	9800	9800	9800	0
689	20230913	092800	7859700	9800	9800	9800	9800	0
690	20230913	092700	7859700	9800	9800	9800	9800	0
691	20230913	092600	7859700	9800	9800	9800	9800	0
692	20230913	092500	7859700	9800	9800	9800	9800	0
693	20230913	092400	7859700	9800	9800	9800	9800	0
694	20230913	092300	7859700	9800	9800	9800	9800	10
695	20230913	092200	7761700	9800	9800	9800	9800	30
696	20230913	092100	7467700	9800	9800	9800	9800	0
697	20230913	092000	7467700	9800	9800	9800	9800	0
698	20230913	091900	7467700	9800	9800	9800	9800	200
699	20230913	091800	5507700	9800	9800	9800	9800	0
700	20230913	091700	5507700	9800	9800	9800	9800	100
701	20230913	091600	4527700	9800	9800	9800	9800	100
702	20230913	091500	3547700	9800	9800	9800	9800	0
703	20230913	091400	3547700	9800	9800	9800	9800	0
704	20230913	091300	3547700	9800	9800	9800	9800	0
705	20230913	091200	3547700	9800	9800	9800	9800	4
706	20230913	091100	3508500	9800	9800	9800	9800	0
707	20230913	091000	3508500	9800	9800	9800	9800	0
708	20230913	090900	3508500	9800	9800	9800	9800	0
709	20230913	090800	3508500	9800	9800	9800	9800	0
710	20230913	090700	3508500	9800	9800	9800	9800	6
711	20230913	090600	3449700	9800	9800	9800	9800	51
712	20230913	090500	2949900	9800	9800	9800	9800	0
713	20230913	090400	2949900	9800	9810	9810	9800	301
714	20230913	090300	0	9810	9810	9810	9810	0
715	20230913	090200	0	9810	9810	9810	9810	0
716	20230913	090100	0	9810	9810	9810	9810	0
717	20230913	090000	0	9810	9810	9810	9810	0