KissMeData/439250/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205300	37082650	9800	9800	9800	9800	3
3	20230919	205200	37082650	9800	9800	9800	9800	0
4	20230919	205100	37082650	9800	9800	9800	9800	0
5	20230919	205000	37082650	9800	9800	9800	9800	0
6	20230919	204900	37082650	9800	9800	9800	9800	0
7	20230919	204800	37082650	9800	9800	9800	9800	0
8	20230919	204700	37082650	9800	9800	9800	9800	0
9	20230919	204600	37082650	9800	9800	9800	9800	0
10	20230919	204500	37082650	9800	9800	9800	9800	0
11	20230919	204400	37082650	9800	9800	9800	9800	0
12	20230919	204300	37082650	9800	9800	9800	9800	0
13	20230919	204200	37082650	9800	9800	9800	9800	0
14	20230919	204100	37082650	9800	9800	9800	9800	0
15	20230919	204000	37082650	9800	9800	9800	9800	0
16	20230919	203900	37082650	9800	9800	9800	9800	0
17	20230919	203800	37082650	9800	9800	9800	9800	0
18	20230919	203700	37082650	9800	9800	9800	9800	0
19	20230919	203600	37082650	9800	9800	9800	9800	0
20	20230919	203500	37082650	9800	9800	9800	9800	0
21	20230919	203400	37082650	9800	9800	9800	9800	0
22	20230919	203300	37082650	9800	9800	9800	9800	0
23	20230919	203200	37082650	9800	9800	9800	9800	0
24	20230919	203100	37082650	9800	9800	9800	9800	0
25	20230919	203000	37082650	9800	9800	9800	9800	0
26	20230919	202900	37082650	9800	9800	9800	9800	0
27	20230919	202800	37082650	9800	9800	9800	9800	0
28	20230919	202700	37082650	9800	9800	9800	9800	0
29	20230919	202600	37082650	9800	9800	9800	9800	0
30	20230919	202500	37082650	9800	9800	9800	9800	0
31	20230919	202400	37082650	9800	9800	9800	9800	0
32	20230919	202300	37082650	9800	9800	9800	9800	3
33	20230919	202200	37082650	9800	9800	9800	9800	0
34	20230919	202100	37082650	9800	9800	9800	9800	0
35	20230919	202000	37082650	9800	9800	9800	9800	0
36	20230919	201900	37082650	9800	9800	9800	9800	0
37	20230919	201800	37082650	9800	9800	9800	9800	0
38	20230919	201700	37082650	9800	9800	9800	9800	0
39	20230919	201600	37082650	9800	9800	9800	9800	0
40	20230919	201500	37082650	9800	9800	9800	9800	0
41	20230919	201400	37082650	9800	9800	9800	9800	0
42	20230919	201300	37082650	9800	9800	9800	9800	0
43	20230919	201200	37082650	9800	9800	9800	9800	0
44	20230919	201100	37082650	9800	9800	9800	9800	0
45	20230919	201000	37082650	9800	9800	9800	9800	0
46	20230919	200900	37082650	9800	9800	9800	9800	0
47	20230919	200800	37082650	9800	9800	9800	9800	0
48	20230919	200700	37082650	9800	9800	9800	9800	0
49	20230919	200600	37082650	9800	9800	9800	9800	0
50	20230919	200500	37082650	9800	9800	9800	9800	0
51	20230919	200400	37082650	9800	9800	9800	9800	0
52	20230919	200300	37082650	9800	9800	9800	9800	0
53	20230919	200200	37082650	9800	9800	9800	9800	0
54	20230919	200100	37082650	9800	9800	9800	9800	0
55	20230919	200000	37082650	9800	9800	9800	9800	0
56	20230919	195900	37082650	9800	9800	9800	9800	0
57	20230919	195800	37082650	9800	9800	9800	9800	0
58	20230919	195700	37082650	9800	9800	9800	9800	0
59	20230919	195600	37082650	9800	9800	9800	9800	0
60	20230919	195500	37082650	9800	9800	9800	9800	0
61	20230919	195400	37082650	9800	9800	9800	9800	0
62	20230919	195300	37082650	9800	9800	9800	9800	3
63	20230919	195200	37082650	9800	9800	9800	9800	0
64	20230919	195100	37082650	9800	9800	9800	9800	0
65	20230919	195000	37082650	9800	9800	9800	9800	0
66	20230919	194900	37082650	9800	9800	9800	9800	0
67	20230919	194800	37082650	9800	9800	9800	9800	0
68	20230919	194700	37082650	9800	9800	9800	9800	0
69	20230919	194600	37082650	9800	9800	9800	9800	0
70	20230919	194500	37082650	9800	9800	9800	9800	0
71	20230919	194400	37082650	9800	9800	9800	9800	0
72	20230919	194300	37082650	9800	9800	9800	9800	0
73	20230919	194200	37082650	9800	9800	9800	9800	0
74	20230919	194100	37082650	9800	9800	9800	9800	0
75	20230919	194000	37082650	9800	9800	9800	9800	0
76	20230919	193900	37082650	9800	9800	9800	9800	0
77	20230919	193800	37082650	9800	9800	9800	9800	0
78	20230919	193700	37082650	9800	9800	9800	9800	0
79	20230919	193600	37082650	9800	9800	9800	9800	0
80	20230919	193500	37082650	9800	9800	9800	9800	0
81	20230919	193400	37082650	9800	9800	9800	9800	0
82	20230919	193300	37082650	9800	9800	9800	9800	0
83	20230919	193200	37082650	9800	9800	9800	9800	0
84	20230919	193100	37082650	9800	9800	9800	9800	0
85	20230919	193000	37082650	9800	9800	9800	9800	0
86	20230919	192900	37082650	9800	9800	9800	9800	0
87	20230919	192800	37082650	9800	9800	9800	9800	0
88	20230919	192700	37082650	9800	9800	9800	9800	0
89	20230919	192600	37082650	9800	9800	9800	9800	0
90	20230919	192500	37082650	9800	9800	9800	9800	0
91	20230919	192400	37082650	9800	9800	9800	9800	0
92	20230919	192300	37082650	9800	9800	9800	9800	3
93	20230919	192200	37082650	9800	9800	9800	9800	0
94	20230919	192100	37082650	9800	9800	9800	9800	0
95	20230919	192000	37082650	9800	9800	9800	9800	0
96	20230919	191900	37082650	9800	9800	9800	9800	0
97	20230919	191800	37082650	9800	9800	9800	9800	0
98	20230919	191700	37082650	9800	9800	9800	9800	0
99	20230919	191600	37082650	9800	9800	9800	9800	0
100	20230919	191500	37082650	9800	9800	9800	9800	0
101	20230919	191400	37082650	9800	9800	9800	9800	0
102	20230919	191300	37082650	9800	9800	9800	9800	0
103	20230919	191200	37082650	9800	9800	9800	9800	0
104	20230919	191100	37082650	9800	9800	9800	9800	0
105	20230919	191000	37082650	9800	9800	9800	9800	0
106	20230919	190900	37082650	9800	9800	9800	9800	0
107	20230919	190800	37082650	9800	9800	9800	9800	0
108	20230919	190700	37082650	9800	9800	9800	9800	0
109	20230919	190600	37082650	9800	9800	9800	9800	0
110	20230919	190500	37082650	9800	9800	9800	9800	0
111	20230919	190400	37082650	9800	9800	9800	9800	0
112	20230919	190300	37082650	9800	9800	9800	9800	0
113	20230919	190200	37082650	9800	9800	9800	9800	0
114	20230919	190100	37082650	9800	9800	9800	9800	0
115	20230919	190000	37082650	9800	9800	9800	9800	0
116	20230919	185900	37082650	9800	9800	9800	9800	0
117	20230919	185800	37082650	9800	9800	9800	9800	0
118	20230919	185700	37082650	9800	9800	9800	9800	0
119	20230919	185600	37082650	9800	9800	9800	9800	0
120	20230919	185500	37082650	9800	9800	9800	9800	0
121	20230919	185400	37082650	9800	9800	9800	9800	0
122	20230919	185300	37082650	9800	9800	9800	9800	3
123	20230919	185200	37082650	9800	9800	9800	9800	0
124	20230919	185100	37082650	9800	9800	9800	9800	0
125	20230919	185000	37082650	9800	9800	9800	9800	0
126	20230919	184900	37082650	9800	9800	9800	9800	0
127	20230919	184800	37082650	9800	9800	9800	9800	0
128	20230919	184700	37082650	9800	9800	9800	9800	0
129	20230919	184600	37082650	9800	9800	9800	9800	0
130	20230919	184500	37082650	9800	9800	9800	9800	0
131	20230919	184400	37082650	9800	9800	9800	9800	0
132	20230919	184300	37082650	9800	9800	9800	9800	0
133	20230919	184200	37082650	9800	9800	9800	9800	0
134	20230919	184100	37082650	9800	9800	9800	9800	0
135	20230919	184000	37082650	9800	9800	9800	9800	0
136	20230919	183900	37082650	9800	9800	9800	9800	0
137	20230919	183800	37082650	9800	9800	9800	9800	0
138	20230919	183700	37082650	9800	9800	9800	9800	0
139	20230919	183600	37082650	9800	9800	9800	9800	0
140	20230919	183500	37082650	9800	9800	9800	9800	0
141	20230919	183400	37082650	9800	9800	9800	9800	0
142	20230919	183300	37082650	9800	9800	9800	9800	0
143	20230919	183200	37082650	9800	9800	9800	9800	0
144	20230919	183100	37082650	9800	9800	9800	9800	0
145	20230919	183000	37082650	9800	9800	9800	9800	0
146	20230919	182900	37082650	9800	9800	9800	9800	0
147	20230919	182800	37082650	9800	9800	9800	9800	0
148	20230919	182700	37082650	9800	9800	9800	9800	0
149	20230919	182600	37082650	9800	9800	9800	9800	0
150	20230919	182500	37082650	9800	9800	9800	9800	0
151	20230919	182400	37082650	9800	9800	9800	9800	0
152	20230919	182300	37082650	9800	9800	9800	9800	3
153	20230919	182200	37082650	9800	9800	9800	9800	0
154	20230919	182100	37082650	9800	9800	9800	9800	0
155	20230919	182000	37082650	9800	9800	9800	9800	0
156	20230919	181900	37082650	9800	9800	9800	9800	0
157	20230919	181800	37082650	9800	9800	9800	9800	0
158	20230919	181700	37082650	9800	9800	9800	9800	0
159	20230919	181600	37082650	9800	9800	9800	9800	0
160	20230919	181500	37082650	9800	9800	9800	9800	0
161	20230919	181400	37082650	9800	9800	9800	9800	0
162	20230919	181300	37082650	9800	9800	9800	9800	0
163	20230919	181200	37082650	9800	9800	9800	9800	0
164	20230919	181100	37082650	9800	9800	9800	9800	0
165	20230919	181000	37082650	9800	9800	9800	9800	0
166	20230919	180900	37082650	9800	9800	9800	9800	0
167	20230919	180800	37082650	9800	9800	9800	9800	0
168	20230919	180700	37082650	9800	9800	9800	9800	0
169	20230919	180600	37082650	9800	9800	9800	9800	0
170	20230919	180500	37082650	9800	9800	9800	9800	0
171	20230919	180400	37082650	9800	9800	9800	9800	0
172	20230919	180300	37082650	9800	9800	9800	9800	0
173	20230919	180200	37082650	9800	9800	9800	9800	0
174	20230919	180100	37082650	9800	9800	9800	9800	0
175	20230919	180000	37082650	9800	9800	9800	9800	0
176	20230919	175900	37082650	9800	9800	9800	9800	0
177	20230919	175800	37082650	9800	9800	9800	9800	0
178	20230919	175700	37082650	9800	9800	9800	9800	0
179	20230919	175600	37082650	9800	9800	9800	9800	0
180	20230919	175500	37082650	9800	9800	9800	9800	0
181	20230919	175400	37082650	9800	9800	9800	9800	0
182	20230919	175300	37082650	9800	9800	9800	9800	3
183	20230919	175200	37082650	9800	9800	9800	9800	0
184	20230919	175100	37082650	9800	9800	9800	9800	0
185	20230919	175000	37082650	9800	9800	9800	9800	0
186	20230919	174900	37082650	9800	9800	9800	9800	0
187	20230919	174800	37082650	9800	9800	9800	9800	0
188	20230919	174700	37082650	9800	9800	9800	9800	0
189	20230919	174600	37082650	9800	9800	9800	9800	0
190	20230919	174500	37082650	9800	9800	9800	9800	0
191	20230919	174400	37082650	9800	9800	9800	9800	0
192	20230919	174300	37082650	9800	9800	9800	9800	0
193	20230919	174200	37082650	9800	9800	9800	9800	0
194	20230919	174100	37082650	9800	9800	9800	9800	0
195	20230919	174000	37082650	9800	9800	9800	9800	0
196	20230919	173900	37082650	9800	9800	9800	9800	0
197	20230919	173800	37082650	9800	9800	9800	9800	0
198	20230919	173700	37082650	9800	9800	9800	9800	0
199	20230919	173600	37082650	9800	9800	9800	9800	0
200	20230919	173500	37082650	9800	9800	9800	9800	0
201	20230919	173400	37082650	9800	9800	9800	9800	0
202	20230919	173300	37082650	9800	9800	9800	9800	0
203	20230919	173200	37082650	9800	9800	9800	9800	0
204	20230919	173100	37082650	9800	9800	9800	9800	0
205	20230919	173000	37082650	9800	9800	9800	9800	0
206	20230919	172900	37082650	9800	9800	9800	9800	0
207	20230919	172800	37082650	9800	9800	9800	9800	0
208	20230919	172700	37082650	9800	9800	9800	9800	0
209	20230919	172600	37082650	9800	9800	9800	9800	0
210	20230919	172500	37082650	9800	9800	9800	9800	0
211	20230919	172400	37082650	9800	9800	9800	9800	0
212	20230919	172300	37082650	9800	9800	9800	9800	3
213	20230919	172200	37082650	9800	9800	9800	9800	0
214	20230919	172100	37082650	9800	9800	9800	9800	0
215	20230919	172000	37082650	9800	9800	9800	9800	0
216	20230919	171900	37082650	9800	9800	9800	9800	0
217	20230919	171800	37082650	9800	9800	9800	9800	0
218	20230919	171700	37082650	9800	9800	9800	9800	0
219	20230919	171600	37082650	9800	9800	9800	9800	0
220	20230919	171500	37082650	9800	9800	9800	9800	0
221	20230919	171400	37082650	9800	9800	9800	9800	0
222	20230919	171300	37082650	9800	9800	9800	9800	0
223	20230919	171200	37082650	9800	9800	9800	9800	0
224	20230919	171100	37082650	9800	9800	9800	9800	0
225	20230919	171000	37082650	9800	9800	9800	9800	0
226	20230919	170900	37082650	9800	9800	9800	9800	0
227	20230919	170800	37082650	9800	9800	9800	9800	0
228	20230919	170700	37082650	9800	9800	9800	9800	0
229	20230919	170600	37082650	9800	9800	9800	9800	0
230	20230919	170500	37082650	9800	9800	9800	9800	0
231	20230919	170400	37082650	9800	9800	9800	9800	0
232	20230919	170300	37082650	9800	9800	9800	9800	0
233	20230919	170200	37082650	9800	9800	9800	9800	0
234	20230919	170100	37082650	9800	9800	9800	9800	0
235	20230919	170000	37082650	9800	9800	9800	9800	0
236	20230919	165900	37082650	9800	9800	9800	9800	0
237	20230919	165800	37082650	9800	9800	9800	9800	0
238	20230919	165700	37082650	9800	9800	9800	9800	0
239	20230919	165600	37082650	9800	9800	9800	9800	0
240	20230919	165500	37082650	9800	9800	9800	9800	0
241	20230919	165400	37082650	9800	9800	9800	9800	0
242	20230919	165300	37082650	9800	9800	9800	9800	3
243	20230919	165200	37082650	9800	9800	9800	9800	0
244	20230919	165100	37082650	9800	9800	9800	9800	0
245	20230919	165000	37082650	9800	9800	9800	9800	0
246	20230919	164900	37082650	9800	9800	9800	9800	0
247	20230919	164800	37082650	9800	9800	9800	9800	0
248	20230919	164700	37082650	9800	9800	9800	9800	0
249	20230919	164600	37082650	9800	9800	9800	9800	0
250	20230919	164500	37082650	9800	9800	9800	9800	0
251	20230919	164400	37082650	9800	9800	9800	9800	0
252	20230919	164300	37082650	9800	9800	9800	9800	0
253	20230919	164200	37082650	9800	9800	9800	9800	0
254	20230919	164100	37082650	9800	9800	9800	9800	0
255	20230919	164000	37082650	9800	9800	9800	9800	0
256	20230919	163900	37082650	9800	9800	9800	9800	0
257	20230919	163800	37082650	9800	9800	9800	9800	0
258	20230919	163700	37082650	9800	9800	9800	9800	0
259	20230919	163600	37082650	9800	9800	9800	9800	0
260	20230919	163500	37082650	9800	9800	9800	9800	0
261	20230919	163400	37082650	9800	9800	9800	9800	0
262	20230919	163300	37082650	9800	9800	9800	9800	0
263	20230919	163200	37082650	9800	9800	9800	9800	0
264	20230919	163100	37082650	9800	9800	9800	9800	0
265	20230919	163000	37082650	9800	9800	9800	9800	0
266	20230919	162900	37082650	9800	9800	9800	9800	0
267	20230919	162800	37082650	9800	9800	9800	9800	0
268	20230919	162700	37082650	9800	9800	9800	9800	0
269	20230919	162600	37082650	9800	9800	9800	9800	0
270	20230919	162500	37082650	9800	9800	9800	9800	0
271	20230919	162400	37082650	9800	9800	9800	9800	0
272	20230919	162300	37082650	9800	9800	9800	9800	3
273	20230919	162200	37082650	9800	9800	9800	9800	0
274	20230919	162100	37082650	9800	9800	9800	9800	0
275	20230919	162000	37082650	9800	9800	9800	9800	0
276	20230919	161900	37082650	9800	9800	9800	9800	0
277	20230919	161800	37082650	9800	9800	9800	9800	0
278	20230919	161700	37082650	9800	9800	9800	9800	0
279	20230919	161600	37082650	9800	9800	9800	9800	0
280	20230919	161500	37082650	9800	9800	9800	9800	0
281	20230919	161400	37082650	9800	9800	9800	9800	0
282	20230919	161300	37082650	9800	9800	9800	9800	0
283	20230919	161200	37082650	9800	9800	9800	9800	0
284	20230919	161100	37082650	9800	9800	9800	9800	0
285	20230919	161000	37082650	9800	9800	9800	9800	0
286	20230919	160900	37082650	9800	9800	9800	9800	0
287	20230919	160800	37082650	9800	9800	9800	9800	0
288	20230919	160700	37082650	9800	9800	9800	9800	0
289	20230919	160600	37082650	9800	9800	9800	9800	0
290	20230919	160500	37082650	9800	9800	9800	9800	0
291	20230919	160400	37082650	9800	9800	9800	9800	0
292	20230919	160300	37082650	9800	9800	9800	9800	0
293	20230919	160200	37082650	9800	9800	9800	9800	0
294	20230919	160100	37082650	9800	9800	9800	9800	0
295	20230919	160000	37082650	9800	9800	9800	9800	0
296	20230919	155900	37082650	9800	9800	9800	9800	0
297	20230919	155800	37082650	9800	9800	9800	9800	0
298	20230919	155700	37082650	9800	9800	9800	9800	0
299	20230919	155600	37082650	9800	9800	9800	9800	0
300	20230919	155500	37082650	9800	9800	9800	9800	0
301	20230919	155400	37082650	9800	9800	9800	9800	0
302	20230919	155300	37082650	9800	9800	9800	9800	3
303	20230919	155200	37082650	9800	9800	9800	9800	0
304	20230919	155100	37082650	9800	9800	9800	9800	0
305	20230919	155000	37082650	9800	9800	9800	9800	0
306	20230919	154900	37082650	9800	9800	9800	9800	0
307	20230919	154800	37082650	9800	9800	9800	9800	0
308	20230919	154700	37082650	9800	9800	9800	9800	0
309	20230919	154600	37082650	9800	9800	9800	9800	0
310	20230919	154500	37082650	9800	9800	9800	9800	0
311	20230919	154400	37082650	9800	9800	9800	9800	0
312	20230919	154300	37082650	9800	9800	9800	9800	0
313	20230919	154200	37082650	9800	9800	9800	9800	0
314	20230919	154100	37082650	9800	9800	9800	9800	0
315	20230919	154000	37082650	9800	9800	9800	9800	0
316	20230919	153900	37082650	9800	9800	9800	9800	0
317	20230919	153800	37082650	9800	9800	9800	9800	0
318	20230919	153700	37082650	9800	9800	9800	9800	0
319	20230919	153600	37082650	9800	9800	9800	9800	0
320	20230919	153500	37082650	9800	9800	9800	9800	0
321	20230919	153400	37082650	9800	9800	9800	9800	0
322	20230919	153300	37082650	9800	9800	9800	9800	0
323	20230919	153200	37082650	9800	9800	9800	9800	0
324	20230919	153100	37082650	9800	9800	9800	9800	0
325	20230919	153000	37082650	9800	9800	9800	9800	3
326	20230919	152900	37053250	9800	9800	9800	9800	0
327	20230919	152800	37053250	9800	9800	9800	9800	0
328	20230919	152700	37053250	9800	9800	9800	9800	0
329	20230919	152600	37053250	9800	9800	9800	9800	0
330	20230919	152500	37053250	9800	9800	9800	9800	0
331	20230919	152400	37053250	9800	9800	9800	9800	0
332	20230919	152300	37053250	9800	9800	9800	9800	0
333	20230919	152200	37053250	9800	9800	9800	9800	0
334	20230919	152100	37053250	9800	9800	9800	9800	0
335	20230919	152000	37053250	9800	9800	9800	9800	0
336	20230919	151900	37053250	9800	9800	9800	9800	1
337	20230919	151800	37043450	9750	9750	9750	9750	9
338	20230919	151700	36955700	9750	9750	9750	9750	0
339	20230919	151600	36955700	9750	9750	9750	9750	3
340	20230919	151500	36926450	9750	9750	9750	9750	9
341	20230919	151400	36838700	9750	9750	9750	9750	3
342	20230919	151300	36809450	9750	9750	9750	9750	2
343	20230919	151200	36789950	9750	9750	9750	9750	12
344	20230919	151100	36672950	9750	9750	9750	9750	2
345	20230919	151000	36653450	9750	9750	9750	9750	176
346	20230919	150900	34937450	9750	9750	9750	9750	11
347	20230919	150800	34830200	9750	9750	9750	9750	2
348	20230919	150700	34810700	9750	9750	9750	9750	3
349	20230919	150600	34781450	9750	9750	9750	9750	10
350	20230919	150500	34683950	9750	9750	9750	9750	0
351	20230919	150400	34683950	9750	9750	9750	9750	3
352	20230919	150300	34654700	9750	9750	9760	9750	11
353	20230919	150200	34547440	9750	9750	9750	9750	3
354	20230919	150100	34518190	9750	9750	9750	9750	11
355	20230919	150000	34410940	9750	9750	9750	9750	2
356	20230919	145900	34391440	9750	9750	9750	9750	3
357	20230919	145800	34362190	9750	9750	9750	9750	10
358	20230919	145700	34264690	9750	9750	9750	9750	6
359	20230919	145600	34206190	9750	9750	9750	9750	2
360	20230919	145500	34186690	9750	9750	9750	9750	9
361	20230919	145400	34098940	9750	9750	9750	9750	6
362	20230919	145300	34040440	9750	9750	9750	9750	5
363	20230919	145200	33991690	9750	9760	9760	9750	258
364	20230919	145100	31476110	9760	9760	9760	9760	4
365	20230919	145000	31437070	9760	9760	9760	9760	0
366	20230919	144900	31437070	9760	9760	9760	9760	14
367	20230919	144800	31300430	9760	9760	9760	9760	2
368	20230919	144700	31280910	9760	9760	9760	9760	12
369	20230919	144600	31163790	9760	9760	9760	9760	4
370	20230919	144500	31124750	9760	9760	9760	9760	56
371	20230919	144400	30578190	9760	9760	9760	9760	12
372	20230919	144300	30461070	9760	9760	9760	9760	4
373	20230919	144200	30422030	9760	9760	9760	9760	3
374	20230919	144100	30392750	9760	9760	9760	9760	11
375	20230919	144000	30285390	9760	9760	9760	9760	3
376	20230919	143900	30256110	9760	9760	9760	9760	3
377	20230919	143800	30226830	9760	9760	9760	9760	13
378	20230919	143700	30099950	9760	9760	9760	9760	3
379	20230919	143600	30070670	9760	9760	9760	9760	2
380	20230919	143500	30051150	9760	9760	9760	9760	10
381	20230919	143400	29953550	9760	9760	9760	9760	3
382	20230919	143300	29924270	9760	9760	9760	9760	2
383	20230919	143200	29904750	9760	9760	9760	9760	14
384	20230919	143100	29768110	9760	9760	9760	9760	2
385	20230919	143000	29748590	9760	9760	9760	9760	11
386	20230919	142900	29641230	9760	9760	9760	9760	2
387	20230919	142800	29621710	9760	9760	9760	9760	2
388	20230919	142700	29602190	9760	9760	9760	9760	14
389	20230919	142600	29465550	9760	9760	9760	9760	2
390	20230919	142500	29446030	9760	9760	9760	9760	3
391	20230919	142400	29416750	9760	9760	9760	9760	12
392	20230919	142300	29299630	9760	9760	9760	9760	2
393	20230919	142200	29280110	9760	9760	9760	9760	3
394	20230919	142100	29250830	9760	9760	9760	9760	12
395	20230919	142000	29133710	9760	9760	9760	9760	3
396	20230919	141900	29104430	9750	9750	9750	9750	0
397	20230919	141800	29104430	9750	9750	9750	9750	13
398	20230919	141700	28977680	9750	9750	9750	9750	3
399	20230919	141600	28948430	9750	9750	9750	9750	12
400	20230919	141500	28831430	9750	9750	9750	9750	3
401	20230919	141400	28802180	9790	9760	9790	9760	6
402	20230919	141300	28743520	9750	9750	9750	9750	14
403	20230919	141200	28607020	9750	9750	9750	9750	3
404	20230919	141100	28577770	9750	9750	9750	9750	6
405	20230919	141000	28519270	9750	9750	9750	9750	115
406	20230919	140900	27398020	9750	9750	9750	9750	0
407	20230919	140800	27398020	9750	9750	9750	9750	2
408	20230919	140700	27378520	9750	9750	9750	9750	14
409	20230919	140600	27242020	9750	9750	9750	9750	2
410	20230919	140500	27222520	9750	9750	9750	9750	6
411	20230919	140400	27164020	9760	9760	9760	9760	7
412	20230919	140300	27095700	9760	9760	9760	9760	2
413	20230919	140200	27076180	9760	9760	9760	9760	14
414	20230919	140100	26939540	9750	9750	9750	9750	2
415	20230919	140000	26920040	9750	9750	9750	9750	3
416	20230919	135900	26890790	9750	9750	9750	9750	12
417	20230919	135800	26773790	9750	9750	9750	9750	2
418	20230919	135700	26754290	9750	9750	9750	9750	3
419	20230919	135600	26725040	9750	9750	9750	9750	14
420	20230919	135500	26588540	9760	9760	9760	9760	3
421	20230919	135400	26559260	9790	9750	9790	9750	11
422	20230919	135300	26451930	9750	9760	9760	9750	77
423	20230919	135200	25700430	9750	9750	9750	9750	3
424	20230919	135100	25671180	9750	9750	9750	9750	4
425	20230919	135000	25632180	9750	9750	9750	9750	12
426	20230919	134900	25515180	9750	9750	9750	9750	0
427	20230919	134800	25515180	9750	9750	9750	9750	13
428	20230919	134700	25388430	9750	9750	9750	9750	3
429	20230919	134600	25359180	9750	9750	9750	9750	2
430	20230919	134500	25339680	9750	9760	9760	9750	15
431	20230919	134400	25193420	9760	9760	9760	9750	32
432	20230919	134300	24881110	9750	9750	9750	9750	10
433	20230919	134200	24783610	9750	9750	9750	9750	12
434	20230919	134100	24666610	9750	9750	9750	9750	2
435	20230919	134000	24647110	9750	9750	9750	9750	5
436	20230919	133900	24598360	9750	9750	9750	9750	10
437	20230919	133800	24500860	9750	9750	9750	9750	3
438	20230919	133700	24471610	9750	9750	9750	9750	12
439	20230919	133600	24354610	9760	9760	9760	9760	0
440	20230919	133500	24354610	9760	9760	9760	9760	2
441	20230919	133400	24335090	9750	9750	9750	9750	11
442	20230919	133300	24227840	9750	9750	9750	9750	0
443	20230919	133200	24227840	9750	9760	9760	9750	9
444	20230919	133100	24140040	9750	9750	9750	9750	9
445	20230919	133000	24052290	9750	9750	9750	9750	0
446	20230919	132900	24052290	9750	9750	9750	9750	11
447	20230919	132800	23945040	9760	9760	9760	9760	0
448	20230919	132700	23945040	9760	9760	9760	9760	640
449	20230919	132600	17698640	9760	9760	9760	9760	447
450	20230919	132500	13335920	9770	9770	9770	9770	0
451	20230919	132400	13335920	9770	9760	9770	9760	3
452	20230919	132300	13306630	9760	9760	9760	9760	9
453	20230919	132200	13218790	9770	9770	9770	9770	0
454	20230919	132100	13218790	9770	9770	9770	9770	162
455	20230919	132000	11636050	9770	9770	9770	9770	9
456	20230919	131900	11548120	9770	9770	9770	9770	0
457	20230919	131800	11548120	9770	9770	9770	9770	3
458	20230919	131700	11518810	9770	9770	9770	9770	9
459	20230919	131600	11430880	9770	9770	9770	9770	0
460	20230919	131500	11430880	9770	9770	9770	9770	2
461	20230919	131400	11411340	9770	9770	9770	9770	9
462	20230919	131300	11323410	9770	9770	9770	9770	0
463	20230919	131200	11323410	9770	9770	9770	9770	3
464	20230919	131100	11294100	9770	9770	9770	9770	9
465	20230919	131000	11206170	9770	9770	9770	9770	2
466	20230919	130900	11186630	9770	9770	9770	9770	0
467	20230919	130800	11186630	9770	9770	9770	9770	17
468	20230919	130700	11020540	9770	9770	9770	9770	2
469	20230919	130600	11001000	9770	9770	9770	9770	9
470	20230919	130500	10913070	9770	9770	9770	9770	0
471	20230919	130400	10913070	9770	9770	9770	9770	2
472	20230919	130300	10893530	9770	9770	9770	9770	9
473	20230919	130200	10805600	9770	9770	9770	9770	9
474	20230919	130100	10717670	9770	9770	9770	9770	39
475	20230919	130000	10336640	9770	9770	9770	9770	8
476	20230919	125900	10258480	9770	9770	9770	9770	2
477	20230919	125800	10238940	9770	9770	9770	9770	0
478	20230919	125700	10238940	9770	9770	9770	9770	9
479	20230919	125600	10151010	9770	9770	9770	9770	2
480	20230919	125500	10131470	9770	9770	9770	9770	0
481	20230919	125400	10131470	9770	9770	9770	9770	9
482	20230919	125300	10043540	9770	9770	9770	9770	6
483	20230919	125200	9984920	9770	9770	9770	9770	83
484	20230919	125100	9174010	9770	9770	9770	9770	2
485	20230919	125000	9154470	9770	9770	9770	9770	0
486	20230919	124900	9154470	9770	9770	9770	9770	9
487	20230919	124800	9066540	9770	9770	9770	9770	2
488	20230919	124700	9047000	9770	9770	9770	9770	0
489	20230919	124600	9047000	9770	9770	9770	9770	8
490	20230919	124500	8968840	9770	9770	9770	9770	2
491	20230919	124400	8949300	9770	9770	9770	9770	0
492	20230919	124300	8949300	9770	9770	9770	9770	9
493	20230919	124200	8861370	9770	9770	9770	9770	3
494	20230919	124100	8832060	9770	9770	9770	9770	0
495	20230919	124000	8832060	9770	9770	9770	9770	12
496	20230919	123900	8714820	9770	9770	9770	9770	0
497	20230919	123800	8714820	9770	9770	9770	9770	8
498	20230919	123700	8636660	9770	9770	9770	9770	2
499	20230919	123600	8617120	9770	9770	9770	9770	0
500	20230919	123500	8617120	9770	9770	9770	9770	18
501	20230919	123400	8441260	9800	9800	9800	9800	0
502	20230919	123300	8441260	9800	9800	9800	9800	0
503	20230919	123200	8441260	9800	9800	9800	9800	1
504	20230919	123100	8431460	9770	9770	9770	9770	4
505	20230919	123000	8392380	9770	9770	9770	9770	8
506	20230919	122900	8314220	9800	9790	9800	9790	76
507	20230919	122800	7569600	9770	9770	9770	9770	0
508	20230919	122700	7569600	9770	9770	9770	9770	0
509	20230919	122600	7569600	9770	9770	9770	9770	10
510	20230919	122500	7471900	9770	9770	9770	9770	0
511	20230919	122400	7471900	9770	9770	9770	9770	8
512	20230919	122300	7393740	9770	9770	9770	9770	3
513	20230919	122200	7364430	9770	9770	9770	9770	0
514	20230919	122100	7364430	9770	9770	9770	9770	11
515	20230919	122000	7256960	9770	9770	9770	9770	0
516	20230919	121900	7256960	9770	9770	9770	9770	9
517	20230919	121800	7169030	9770	9770	9770	9770	3
518	20230919	121700	7139720	9780	9780	9780	9780	0
519	20230919	121600	7139720	9780	9780	9780	9780	16
520	20230919	121500	6983240	9780	9780	9780	9780	11
521	20230919	121400	6875660	9780	9780	9780	9780	0
522	20230919	121300	6875660	9780	9780	9780	9780	0
523	20230919	121200	6875660	9780	9780	9780	9780	11
524	20230919	121100	6768080	9780	9780	9780	9780	0
525	20230919	121000	6768080	9780	9780	9780	9780	12
526	20230919	120900	6650720	9780	9780	9780	9780	0
527	20230919	120800	6650720	9780	9780	9780	9780	0
528	20230919	120700	6650720	9780	9780	9780	9780	11
529	20230919	120600	6543140	9780	9780	9780	9780	0
530	20230919	120500	6543140	9780	9780	9780	9780	0
531	20230919	120400	6543140	9780	9780	9780	9780	10
532	20230919	120300	6445340	9780	9780	9780	9780	0
533	20230919	120200	6445340	9780	9780	9780	9780	0
534	20230919	120100	6445340	9780	9780	9780	9780	11
535	20230919	120000	6337760	9780	9780	9780	9780	0
536	20230919	115900	6337760	9780	9780	9780	9780	3
537	20230919	115800	6308420	9780	9780	9780	9780	8
538	20230919	115700	6230180	9780	9780	9780	9780	0
539	20230919	115600	6230180	9780	9780	9780	9780	12
540	20230919	115500	6112820	9780	9780	9780	9780	0
541	20230919	115400	6112820	9780	9780	9780	9780	0
542	20230919	115300	6112820	9780	9780	9780	9780	11
543	20230919	115200	6005240	9780	9780	9780	9780	0
544	20230919	115100	6005240	9780	9780	9780	9780	0
545	20230919	115000	6005240	9780	9780	9780	9780	12
546	20230919	114900	5887880	9780	9780	9780	9780	0
547	20230919	114800	5887880	9780	9780	9780	9780	2
548	20230919	114700	5868320	9780	9780	9780	9780	8
549	20230919	114600	5790080	9780	9780	9780	9780	0
550	20230919	114500	5790080	9780	9780	9780	9780	2
551	20230919	114400	5770520	9780	9780	9780	9780	8
552	20230919	114300	5692280	9780	9780	9780	9780	0
553	20230919	114200	5692280	9780	9780	9780	9780	11
554	20230919	114100	5584700	9780	9780	9780	9780	0
555	20230919	114000	5584700	9780	9780	9780	9780	2
556	20230919	113900	5565140	9780	9780	9780	9780	9
557	20230919	113800	5477120	9780	9780	9780	9780	0
558	20230919	113700	5477120	9780	9780	9780	9780	2
559	20230919	113600	5457560	9780	9780	9780	9780	8
560	20230919	113500	5379320	9780	9780	9780	9780	3
561	20230919	113400	5349980	9800	9800	9800	9800	0
562	20230919	113300	5349980	9800	9780	9800	9780	10
563	20230919	113200	5252160	9780	9780	9780	9780	0
564	20230919	113100	5252160	9780	9780	9780	9780	3
565	20230919	113000	5222820	9780	9780	9780	9780	11
566	20230919	112900	5115240	9800	9800	9800	9800	1
567	20230919	112800	5105440	9780	9780	9780	9780	9
568	20230919	112700	5017420	9780	9780	9780	9780	0
569	20230919	112600	5017420	9780	9780	9780	9780	2
570	20230919	112500	4997860	9780	9780	9780	9780	9
571	20230919	112400	4909840	9780	9780	9780	9780	0
572	20230919	112300	4909840	9780	9780	9780	9780	2
573	20230919	112200	4890280	9780	9780	9780	9780	9
574	20230919	112100	4802260	9780	9780	9780	9780	0
575	20230919	112000	4802260	9780	9780	9780	9780	2
576	20230919	111900	4782700	9780	9780	9780	9780	8
577	20230919	111800	4704460	9780	9780	9780	9780	2
578	20230919	111700	4684900	9780	9780	9780	9780	0
579	20230919	111600	4684900	9780	9780	9780	9780	9
580	20230919	111500	4596880	9780	9780	9780	9780	3
581	20230919	111400	4567540	9780	9780	9780	9780	9
582	20230919	111300	4479520	9780	9780	9780	9780	0
583	20230919	111200	4479520	9780	9780	9780	9780	3
584	20230919	111100	4450180	9780	9780	9780	9780	9
585	20230919	111000	4362160	9780	9780	9780	9780	200
586	20230919	110900	2406160	9780	9780	9780	9780	3
587	20230919	110800	2376820	9780	9780	9780	9780	9
588	20230919	110700	2288800	9780	9780	9780	9780	2
589	20230919	110600	2269240	9780	9780	9780	9780	0
590	20230919	110500	2269240	9780	9780	9780	9780	8
591	20230919	110400	2191000	9780	9780	9780	9780	2
592	20230919	110300	2171440	9780	9780	9780	9780	8
593	20230919	110200	2093200	9790	9790	9790	9790	1
594	20230919	110100	2083410	9790	9790	9790	9790	2
595	20230919	110000	2063830	9790	9790	9790	9790	9
596	20230919	105900	1975720	9790	9790	9790	9790	2
597	20230919	105800	1956140	9790	9790	9790	9790	0
598	20230919	105700	1956140	9790	9790	9790	9790	8
599	20230919	105600	1877820	9790	9790	9790	9790	3
600	20230919	105500	1848450	9790	9790	9790	9790	0
601	20230919	105400	1848450	9790	9790	9790	9790	8
602	20230919	105300	1770130	9790	9790	9790	9790	3
603	20230919	105200	1740760	9790	9790	9790	9790	0
604	20230919	105100	1740760	9790	9790	9790	9790	9
605	20230919	105000	1652650	9790	9790	9790	9790	3
606	20230919	104900	1623280	9790	9790	9790	9790	0
607	20230919	104800	1623280	9790	9790	9790	9790	10
608	20230919	104700	1525380	9790	9790	9790	9790	0
609	20230919	104600	1525380	9790	9790	9790	9790	9
610	20230919	104500	1437270	9790	9790	9790	9790	2
611	20230919	104400	1417690	9790	9790	9790	9790	0
612	20230919	104300	1417690	9790	9790	9790	9790	12
613	20230919	104200	1300210	9790	9790	9790	9790	2
614	20230919	104100	1280630	9790	9790	9790	9790	0
615	20230919	104000	1280630	9790	9790	9790	9790	8
616	20230919	103900	1202310	9790	9790	9790	9790	2
617	20230919	103800	1182730	9790	9790	9790	9790	0
618	20230919	103700	1182730	9790	9790	9790	9790	2
619	20230919	103600	1163150	9790	9790	9790	9790	0
620	20230919	103500	1163150	9790	9790	9790	9790	8
621	20230919	103400	1084830	9790	9790	9790	9790	3
622	20230919	103300	1055460	9790	9790	9790	9790	0
623	20230919	103200	1055460	9790	9790	9790	9790	0
624	20230919	103100	1055460	9790	9790	9790	9790	2
625	20230919	103000	1035880	9790	9790	9790	9790	1
626	20230919	102900	1026090	9790	9790	9790	9790	1
627	20230919	102800	1016300	9820	9820	9820	9820	0
628	20230919	102700	1016300	9820	9820	9820	9820	0
629	20230919	102600	1016300	9820	9820	9820	9820	0
630	20230919	102500	1016300	9820	9820	9820	9820	0
631	20230919	102400	1016300	9820	9820	9820	9820	0
632	20230919	102300	1016300	9820	9820	9820	9820	0
633	20230919	102200	1016300	9820	9820	9820	9820	0
634	20230919	102100	1016300	9820	9820	9820	9820	0
635	20230919	102000	1016300	9820	9820	9820	9820	0
636	20230919	101900	1016300	9820	9820	9820	9820	0
637	20230919	101800	1016300	9820	9820	9820	9820	0
638	20230919	101700	1016300	9820	9820	9820	9820	0
639	20230919	101600	1016300	9820	9820	9820	9820	0
640	20230919	101500	1016300	9820	9820	9820	9820	0
641	20230919	101400	1016300	9820	9820	9820	9820	0
642	20230919	101300	1016300	9820	9820	9820	9820	0
643	20230919	101200	1016300	9820	9820	9820	9820	0
644	20230919	101100	1016300	9820	9820	9820	9820	0
645	20230919	101000	1016300	9820	9820	9820	9820	0
646	20230919	100900	1016300	9820	9820	9820	9820	0
647	20230919	100800	1016300	9820	9820	9820	9820	0
648	20230919	100700	1016300	9820	9820	9820	9820	0
649	20230919	100600	1016300	9820	9820	9820	9820	0
650	20230919	100500	1016300	9820	9820	9820	9820	0
651	20230919	100400	1016300	9820	9820	9820	9820	0
652	20230919	100300	1016300	9820	9820	9820	9820	0
653	20230919	100200	1016300	9820	9820	9820	9820	0
654	20230919	100100	1016300	9820	9820	9820	9820	0
655	20230919	100000	1016300	9820	9820	9820	9820	0
656	20230919	095900	1016300	9820	9820	9820	9820	0
657	20230919	095800	1016300	9820	9820	9820	9820	0
658	20230919	095700	1016300	9820	9820	9820	9820	0
659	20230919	095600	1016300	9820	9820	9820	9820	0
660	20230919	095500	1016300	9820	9820	9820	9820	0
661	20230919	095400	1016300	9820	9820	9820	9820	0
662	20230919	095300	1016300	9820	9820	9820	9820	0
663	20230919	095200	1016300	9820	9820	9820	9820	0
664	20230919	095100	1016300	9820	9820	9820	9820	0
665	20230919	095000	1016300	9820	9820	9820	9820	1
666	20230919	094900	1006480	9770	9770	9770	9770	0
667	20230919	094800	1006480	9770	9770	9770	9770	0
668	20230919	094700	1006480	9770	9770	9770	9770	0
669	20230919	094600	1006480	9770	9780	9780	9770	100
670	20230919	094500	29470	9820	9820	9820	9820	0
671	20230919	094400	29470	9820	9820	9820	9820	0
672	20230919	094300	29470	9820	9820	9820	9820	0
673	20230919	094200	29470	9820	9820	9820	9820	0
674	20230919	094100	29470	9820	9820	9820	9820	0
675	20230919	094000	29470	9820	9820	9820	9820	0
676	20230919	093900	29470	9820	9820	9820	9820	0
677	20230919	093800	29470	9820	9820	9820	9820	0
678	20230919	093700	29470	9820	9820	9820	9820	0
679	20230919	093600	29470	9820	9820	9820	9820	0
680	20230919	093500	29470	9820	9820	9820	9820	0
681	20230919	093400	29470	9820	9820	9820	9820	0
682	20230919	093300	29470	9820	9820	9820	9820	0
683	20230919	093200	29470	9820	9820	9820	9820	2
684	20230919	093100	9830	9830	9830	9830	9830	0
685	20230919	093000	9830	9830	9830	9830	9830	0
686	20230919	092900	9830	9830	9830	9830	9830	0
687	20230919	092800	9830	9830	9830	9830	9830	0
688	20230919	092700	9830	9830	9830	9830	9830	0
689	20230919	092600	9830	9830	9830	9830	9830	0
690	20230919	092500	9830	9830	9830	9830	9830	0
691	20230919	092400	9830	9830	9830	9830	9830	0
692	20230919	092300	9830	9830	9830	9830	9830	0
693	20230919	092200	9830	9830	9830	9830	9830	0
694	20230919	092100	9830	9830	9830	9830	9830	0
695	20230919	092000	9830	9830	9830	9830	9830	0
696	20230919	091900	9830	9830	9830	9830	9830	0
697	20230919	091800	9830	9830	9830	9830	9830	0
698	20230919	091700	9830	9830	9830	9830	9830	0
699	20230919	091600	9830	9830	9830	9830	9830	0
700	20230919	091500	9830	9830	9830	9830	9830	0
701	20230919	091400	9830	9830	9830	9830	9830	0
702	20230919	091300	9830	9830	9830	9830	9830	0
703	20230919	091200	9830	9830	9830	9830	9830	0
704	20230919	091100	9830	9830	9830	9830	9830	0
705	20230919	091000	9830	9830	9830	9830	9830	0
706	20230919	090900	9830	9830	9830	9830	9830	0
707	20230919	090800	9830	9830	9830	9830	9830	0
708	20230919	090700	9830	9830	9830	9830	9830	0
709	20230919	090600	9830	9830	9830	9830	9830	0
710	20230919	090500	9830	9830	9830	9830	9830	1
711	20230919	090400	0	9790	9790	9790	9790	0
712	20230919	090300	0	9790	9790	9790	9790	0
713	20230919	090200	0	9790	9790	9790	9790	0
714	20230919	090100	0	9790	9790	9790	9790	0
715	20230919	090000	0	9790	9790	9790	9790	0