KissMeData/448740/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205300	48166500	9690	9690	9690	9690	1
3	20230915	205200	48166500	9690	9690	9690	9690	0
4	20230915	205100	48166500	9690	9690	9690	9690	0
5	20230915	205000	48166500	9690	9690	9690	9690	0
6	20230915	204900	48166500	9690	9690	9690	9690	0
7	20230915	204800	48166500	9690	9690	9690	9690	0
8	20230915	204700	48166500	9690	9690	9690	9690	0
9	20230915	204600	48166500	9690	9690	9690	9690	0
10	20230915	204500	48166500	9690	9690	9690	9690	0
11	20230915	204400	48166500	9690	9690	9690	9690	0
12	20230915	204300	48166500	9690	9690	9690	9690	0
13	20230915	204200	48166500	9690	9690	9690	9690	0
14	20230915	204100	48166500	9690	9690	9690	9690	0
15	20230915	204000	48166500	9690	9690	9690	9690	0
16	20230915	203900	48166500	9690	9690	9690	9690	0
17	20230915	203800	48166500	9690	9690	9690	9690	0
18	20230915	203700	48166500	9690	9690	9690	9690	0
19	20230915	203600	48166500	9690	9690	9690	9690	0
20	20230915	203500	48166500	9690	9690	9690	9690	0
21	20230915	203400	48166500	9690	9690	9690	9690	0
22	20230915	203300	48166500	9690	9690	9690	9690	0
23	20230915	203200	48166500	9690	9690	9690	9690	0
24	20230915	203100	48166500	9690	9690	9690	9690	0
25	20230915	203000	48166500	9690	9690	9690	9690	0
26	20230915	202900	48166500	9690	9690	9690	9690	0
27	20230915	202800	48166500	9690	9690	9690	9690	0
28	20230915	202700	48166500	9690	9690	9690	9690	0
29	20230915	202600	48166500	9690	9690	9690	9690	0
30	20230915	202500	48166500	9690	9690	9690	9690	0
31	20230915	202400	48166500	9690	9690	9690	9690	0
32	20230915	202300	48166500	9690	9690	9690	9690	1
33	20230915	202200	48166500	9690	9690	9690	9690	0
34	20230915	202100	48166500	9690	9690	9690	9690	0
35	20230915	202000	48166500	9690	9690	9690	9690	0
36	20230915	201900	48166500	9690	9690	9690	9690	0
37	20230915	201800	48166500	9690	9690	9690	9690	0
38	20230915	201700	48166500	9690	9690	9690	9690	0
39	20230915	201600	48166500	9690	9690	9690	9690	0
40	20230915	201500	48166500	9690	9690	9690	9690	0
41	20230915	201400	48166500	9690	9690	9690	9690	0
42	20230915	201300	48166500	9690	9690	9690	9690	0
43	20230915	201200	48166500	9690	9690	9690	9690	0
44	20230915	201100	48166500	9690	9690	9690	9690	0
45	20230915	201000	48166500	9690	9690	9690	9690	0
46	20230915	200900	48166500	9690	9690	9690	9690	0
47	20230915	200800	48166500	9690	9690	9690	9690	0
48	20230915	200700	48166500	9690	9690	9690	9690	0
49	20230915	200600	48166500	9690	9690	9690	9690	0
50	20230915	200500	48166500	9690	9690	9690	9690	0
51	20230915	200400	48166500	9690	9690	9690	9690	0
52	20230915	200300	48166500	9690	9690	9690	9690	0
53	20230915	200200	48166500	9690	9690	9690	9690	0
54	20230915	200100	48166500	9690	9690	9690	9690	0
55	20230915	200000	48166500	9690	9690	9690	9690	0
56	20230915	195900	48166500	9690	9690	9690	9690	0
57	20230915	195800	48166500	9690	9690	9690	9690	0
58	20230915	195700	48166500	9690	9690	9690	9690	0
59	20230915	195600	48166500	9690	9690	9690	9690	0
60	20230915	195500	48166500	9690	9690	9690	9690	0
61	20230915	195400	48166500	9690	9690	9690	9690	0
62	20230915	195300	48166500	9690	9690	9690	9690	1
63	20230915	195200	48166500	9690	9690	9690	9690	0
64	20230915	195100	48166500	9690	9690	9690	9690	0
65	20230915	195000	48166500	9690	9690	9690	9690	0
66	20230915	194900	48166500	9690	9690	9690	9690	0
67	20230915	194800	48166500	9690	9690	9690	9690	0
68	20230915	194700	48166500	9690	9690	9690	9690	0
69	20230915	194600	48166500	9690	9690	9690	9690	0
70	20230915	194500	48166500	9690	9690	9690	9690	0
71	20230915	194400	48166500	9690	9690	9690	9690	0
72	20230915	194300	48166500	9690	9690	9690	9690	0
73	20230915	194200	48166500	9690	9690	9690	9690	0
74	20230915	194100	48166500	9690	9690	9690	9690	0
75	20230915	194000	48166500	9690	9690	9690	9690	0
76	20230915	193900	48166500	9690	9690	9690	9690	0
77	20230915	193800	48166500	9690	9690	9690	9690	0
78	20230915	193700	48166500	9690	9690	9690	9690	0
79	20230915	193600	48166500	9690	9690	9690	9690	0
80	20230915	193500	48166500	9690	9690	9690	9690	0
81	20230915	193400	48166500	9690	9690	9690	9690	0
82	20230915	193300	48166500	9690	9690	9690	9690	0
83	20230915	193200	48166500	9690	9690	9690	9690	0
84	20230915	193100	48166500	9690	9690	9690	9690	0
85	20230915	193000	48166500	9690	9690	9690	9690	0
86	20230915	192900	48166500	9690	9690	9690	9690	0
87	20230915	192800	48166500	9690	9690	9690	9690	0
88	20230915	192700	48166500	9690	9690	9690	9690	0
89	20230915	192600	48166500	9690	9690	9690	9690	0
90	20230915	192500	48166500	9690	9690	9690	9690	0
91	20230915	192400	48166500	9690	9690	9690	9690	0
92	20230915	192300	48166500	9690	9690	9690	9690	1
93	20230915	192200	48166500	9690	9690	9690	9690	0
94	20230915	192100	48166500	9690	9690	9690	9690	0
95	20230915	192000	48166500	9690	9690	9690	9690	0
96	20230915	191900	48166500	9690	9690	9690	9690	0
97	20230915	191800	48166500	9690	9690	9690	9690	0
98	20230915	191700	48166500	9690	9690	9690	9690	0
99	20230915	191600	48166500	9690	9690	9690	9690	0
100	20230915	191500	48166500	9690	9690	9690	9690	0
101	20230915	191400	48166500	9690	9690	9690	9690	0
102	20230915	191300	48166500	9690	9690	9690	9690	0
103	20230915	191200	48166500	9690	9690	9690	9690	0
104	20230915	191100	48166500	9690	9690	9690	9690	0
105	20230915	191000	48166500	9690	9690	9690	9690	0
106	20230915	190900	48166500	9690	9690	9690	9690	0
107	20230915	190800	48166500	9690	9690	9690	9690	0
108	20230915	190700	48166500	9690	9690	9690	9690	0
109	20230915	190600	48166500	9690	9690	9690	9690	0
110	20230915	190500	48166500	9690	9690	9690	9690	0
111	20230915	190400	48166500	9690	9690	9690	9690	0
112	20230915	190300	48166500	9690	9690	9690	9690	0
113	20230915	190200	48166500	9690	9690	9690	9690	0
114	20230915	190100	48166500	9690	9690	9690	9690	0
115	20230915	190000	48166500	9690	9690	9690	9690	0
116	20230915	185900	48166500	9690	9690	9690	9690	0
117	20230915	185800	48166500	9690	9690	9690	9690	0
118	20230915	185700	48166500	9690	9690	9690	9690	0
119	20230915	185600	48166500	9690	9690	9690	9690	0
120	20230915	185500	48166500	9690	9690	9690	9690	0
121	20230915	185400	48166500	9690	9690	9690	9690	0
122	20230915	185300	48166500	9690	9690	9690	9690	1
123	20230915	185200	48166500	9690	9690	9690	9690	0
124	20230915	185100	48166500	9690	9690	9690	9690	0
125	20230915	185000	48166500	9690	9690	9690	9690	0
126	20230915	184900	48166500	9690	9690	9690	9690	0
127	20230915	184800	48166500	9690	9690	9690	9690	0
128	20230915	184700	48166500	9690	9690	9690	9690	0
129	20230915	184600	48166500	9690	9690	9690	9690	0
130	20230915	184500	48166500	9690	9690	9690	9690	0
131	20230915	184400	48166500	9690	9690	9690	9690	0
132	20230915	184300	48166500	9690	9690	9690	9690	0
133	20230915	184200	48166500	9690	9690	9690	9690	0
134	20230915	184100	48166500	9690	9690	9690	9690	0
135	20230915	184000	48166500	9690	9690	9690	9690	0
136	20230915	183900	48166500	9690	9690	9690	9690	0
137	20230915	183800	48166500	9690	9690	9690	9690	0
138	20230915	183700	48166500	9690	9690	9690	9690	0
139	20230915	183600	48166500	9690	9690	9690	9690	0
140	20230915	183500	48166500	9690	9690	9690	9690	0
141	20230915	183400	48166500	9690	9690	9690	9690	0
142	20230915	183300	48166500	9690	9690	9690	9690	0
143	20230915	183200	48166500	9690	9690	9690	9690	0
144	20230915	183100	48166500	9690	9690	9690	9690	0
145	20230915	183000	48166500	9690	9690	9690	9690	0
146	20230915	182900	48166500	9690	9690	9690	9690	0
147	20230915	182800	48166500	9690	9690	9690	9690	0
148	20230915	182700	48166500	9690	9690	9690	9690	0
149	20230915	182600	48166500	9690	9690	9690	9690	0
150	20230915	182500	48166500	9690	9690	9690	9690	0
151	20230915	182400	48166500	9690	9690	9690	9690	0
152	20230915	182300	48166500	9690	9690	9690	9690	1
153	20230915	182200	48166500	9690	9690	9690	9690	0
154	20230915	182100	48166500	9690	9690	9690	9690	0
155	20230915	182000	48166500	9690	9690	9690	9690	0
156	20230915	181900	48166500	9690	9690	9690	9690	0
157	20230915	181800	48166500	9690	9690	9690	9690	0
158	20230915	181700	48166500	9690	9690	9690	9690	0
159	20230915	181600	48166500	9690	9690	9690	9690	0
160	20230915	181500	48166500	9690	9690	9690	9690	0
161	20230915	181400	48166500	9690	9690	9690	9690	0
162	20230915	181300	48166500	9690	9690	9690	9690	0
163	20230915	181200	48166500	9690	9690	9690	9690	0
164	20230915	181100	48166500	9690	9690	9690	9690	0
165	20230915	181000	48166500	9690	9690	9690	9690	0
166	20230915	180900	48166500	9690	9690	9690	9690	0
167	20230915	180800	48166500	9690	9690	9690	9690	0
168	20230915	180700	48166500	9690	9690	9690	9690	0
169	20230915	180600	48166500	9690	9690	9690	9690	0
170	20230915	180500	48166500	9690	9690	9690	9690	0
171	20230915	180400	48166500	9690	9690	9690	9690	0
172	20230915	180300	48166500	9690	9690	9690	9690	0
173	20230915	180200	48166500	9690	9690	9690	9690	0
174	20230915	180100	48166500	9690	9690	9690	9690	0
175	20230915	180000	48166500	9690	9690	9690	9690	0
176	20230915	175900	48166500	9690	9690	9690	9690	0
177	20230915	175800	48166500	9690	9690	9690	9690	0
178	20230915	175700	48166500	9690	9690	9690	9690	0
179	20230915	175600	48166500	9690	9690	9690	9690	0
180	20230915	175500	48166500	9690	9690	9690	9690	0
181	20230915	175400	48166500	9690	9690	9690	9690	0
182	20230915	175300	48166500	9690	9690	9690	9690	1
183	20230915	175200	48166500	9690	9690	9690	9690	0
184	20230915	175100	48166500	9690	9690	9690	9690	0
185	20230915	175000	48166500	9690	9690	9690	9690	0
186	20230915	174900	48166500	9690	9690	9690	9690	0
187	20230915	174800	48166500	9690	9690	9690	9690	0
188	20230915	174700	48166500	9690	9690	9690	9690	0
189	20230915	174600	48166500	9690	9690	9690	9690	0
190	20230915	174500	48166500	9690	9690	9690	9690	0
191	20230915	174400	48166500	9690	9690	9690	9690	0
192	20230915	174300	48166500	9690	9690	9690	9690	0
193	20230915	174200	48166500	9690	9690	9690	9690	0
194	20230915	174100	48166500	9690	9690	9690	9690	0
195	20230915	174000	48166500	9690	9690	9690	9690	0
196	20230915	173900	48166500	9690	9690	9690	9690	0
197	20230915	173800	48166500	9690	9690	9690	9690	0
198	20230915	173700	48166500	9690	9690	9690	9690	0
199	20230915	173600	48166500	9690	9690	9690	9690	0
200	20230915	173500	48166500	9690	9690	9690	9690	0
201	20230915	173400	48166500	9690	9690	9690	9690	0
202	20230915	173300	48166500	9690	9690	9690	9690	0
203	20230915	173200	48166500	9690	9690	9690	9690	0
204	20230915	173100	48166500	9690	9690	9690	9690	0
205	20230915	173000	48166500	9690	9690	9690	9690	0
206	20230915	172900	48166500	9690	9690	9690	9690	0
207	20230915	172800	48166500	9690	9690	9690	9690	0
208	20230915	172700	48166500	9690	9690	9690	9690	0
209	20230915	172600	48166500	9690	9690	9690	9690	0
210	20230915	172500	48166500	9690	9690	9690	9690	0
211	20230915	172400	48166500	9690	9690	9690	9690	0
212	20230915	172300	48166500	9690	9690	9690	9690	1
213	20230915	172200	48166500	9690	9690	9690	9690	0
214	20230915	172100	48166500	9690	9690	9690	9690	0
215	20230915	172000	48166500	9690	9690	9690	9690	0
216	20230915	171900	48166500	9690	9690	9690	9690	0
217	20230915	171800	48166500	9690	9690	9690	9690	0
218	20230915	171700	48166500	9690	9690	9690	9690	0
219	20230915	171600	48166500	9690	9690	9690	9690	0
220	20230915	171500	48166500	9690	9690	9690	9690	0
221	20230915	171400	48166500	9690	9690	9690	9690	0
222	20230915	171300	48166500	9690	9690	9690	9690	0
223	20230915	171200	48166500	9690	9690	9690	9690	0
224	20230915	171100	48166500	9690	9690	9690	9690	0
225	20230915	171000	48166500	9690	9690	9690	9690	0
226	20230915	170900	48166500	9690	9690	9690	9690	0
227	20230915	170800	48166500	9690	9690	9690	9690	0
228	20230915	170700	48166500	9690	9690	9690	9690	0
229	20230915	170600	48166500	9690	9690	9690	9690	0
230	20230915	170500	48166500	9690	9690	9690	9690	0
231	20230915	170400	48166500	9690	9690	9690	9690	0
232	20230915	170300	48166500	9690	9690	9690	9690	0
233	20230915	170200	48166500	9690	9690	9690	9690	0
234	20230915	170100	48166500	9690	9690	9690	9690	0
235	20230915	170000	48166500	9690	9690	9690	9690	0
236	20230915	165900	48166500	9690	9690	9690	9690	0
237	20230915	165800	48166500	9690	9690	9690	9690	0
238	20230915	165700	48166500	9690	9690	9690	9690	0
239	20230915	165600	48166500	9690	9690	9690	9690	0
240	20230915	165500	48166500	9690	9690	9690	9690	0
241	20230915	165400	48166500	9690	9690	9690	9690	0
242	20230915	165300	48166500	9690	9690	9690	9690	1
243	20230915	165200	48166500	9690	9690	9690	9690	0
244	20230915	165100	48166500	9690	9690	9690	9690	0
245	20230915	165000	48166500	9690	9690	9690	9690	0
246	20230915	164900	48166500	9690	9690	9690	9690	0
247	20230915	164800	48166500	9690	9690	9690	9690	0
248	20230915	164700	48166500	9690	9690	9690	9690	0
249	20230915	164600	48166500	9690	9690	9690	9690	0
250	20230915	164500	48166500	9690	9690	9690	9690	0
251	20230915	164400	48166500	9690	9690	9690	9690	0
252	20230915	164300	48166500	9690	9690	9690	9690	0
253	20230915	164200	48166500	9690	9690	9690	9690	0
254	20230915	164100	48166500	9690	9690	9690	9690	0
255	20230915	164000	48166500	9690	9690	9690	9690	0
256	20230915	163900	48166500	9690	9690	9690	9690	0
257	20230915	163800	48166500	9690	9690	9690	9690	0
258	20230915	163700	48166500	9690	9690	9690	9690	0
259	20230915	163600	48166500	9690	9690	9690	9690	0
260	20230915	163500	48166500	9690	9690	9690	9690	0
261	20230915	163400	48166500	9690	9690	9690	9690	0
262	20230915	163300	48166500	9690	9690	9690	9690	0
263	20230915	163200	48166500	9690	9690	9690	9690	0
264	20230915	163100	48166500	9690	9690	9690	9690	0
265	20230915	163000	48166500	9690	9690	9690	9690	0
266	20230915	162900	48166500	9690	9690	9690	9690	0
267	20230915	162800	48166500	9690	9690	9690	9690	0
268	20230915	162700	48166500	9690	9690	9690	9690	0
269	20230915	162600	48166500	9690	9690	9690	9690	0
270	20230915	162500	48166500	9690	9690	9690	9690	0
271	20230915	162400	48166500	9690	9690	9690	9690	0
272	20230915	162300	48166500	9690	9690	9690	9690	1
273	20230915	162200	48166500	9690	9690	9690	9690	0
274	20230915	162100	48166500	9690	9690	9690	9690	0
275	20230915	162000	48166500	9690	9690	9690	9690	0
276	20230915	161900	48166500	9690	9690	9690	9690	0
277	20230915	161800	48166500	9690	9690	9690	9690	0
278	20230915	161700	48166500	9690	9690	9690	9690	0
279	20230915	161600	48166500	9690	9690	9690	9690	0
280	20230915	161500	48166500	9690	9690	9690	9690	0
281	20230915	161400	48166500	9690	9690	9690	9690	0
282	20230915	161300	48166500	9690	9690	9690	9690	0
283	20230915	161200	48166500	9690	9690	9690	9690	0
284	20230915	161100	48166500	9690	9690	9690	9690	0
285	20230915	161000	48166500	9690	9690	9690	9690	0
286	20230915	160900	48166500	9690	9690	9690	9690	0
287	20230915	160800	48166500	9690	9690	9690	9690	0
288	20230915	160700	48166500	9690	9690	9690	9690	0
289	20230915	160600	48166500	9690	9690	9690	9690	0
290	20230915	160500	48166500	9690	9690	9690	9690	0
291	20230915	160400	48166500	9690	9690	9690	9690	0
292	20230915	160300	48166500	9690	9690	9690	9690	0
293	20230915	160200	48166500	9690	9690	9690	9690	0
294	20230915	160100	48166500	9690	9690	9690	9690	0
295	20230915	160000	48166500	9690	9690	9690	9690	0
296	20230915	155900	48166500	9690	9690	9690	9690	0
297	20230915	155800	48166500	9690	9690	9690	9690	0
298	20230915	155700	48166500	9690	9690	9690	9690	0
299	20230915	155600	48166500	9690	9690	9690	9690	0
300	20230915	155500	48166500	9690	9690	9690	9690	0
301	20230915	155400	48166500	9690	9690	9690	9690	0
302	20230915	155300	48166500	9690	9690	9690	9690	1
303	20230915	155200	48166500	9690	9690	9690	9690	0
304	20230915	155100	48166500	9690	9690	9690	9690	0
305	20230915	155000	48166500	9690	9690	9690	9690	0
306	20230915	154900	48166500	9690	9690	9690	9690	0
307	20230915	154800	48166500	9690	9690	9690	9690	0
308	20230915	154700	48166500	9690	9690	9690	9690	0
309	20230915	154600	48166500	9690	9690	9690	9690	0
310	20230915	154500	48166500	9690	9690	9690	9690	0
311	20230915	154400	48166500	9690	9690	9690	9690	0
312	20230915	154300	48166500	9690	9690	9690	9690	0
313	20230915	154200	48166500	9690	9690	9690	9690	0
314	20230915	154100	48166500	9690	9690	9690	9690	0
315	20230915	154000	48166500	9690	9690	9690	9690	0
316	20230915	153900	48166500	9690	9690	9690	9690	0
317	20230915	153800	48166500	9690	9690	9690	9690	0
318	20230915	153700	48166500	9690	9690	9690	9690	0
319	20230915	153600	48166500	9690	9690	9690	9690	0
320	20230915	153500	48166500	9690	9690	9690	9690	0
321	20230915	153400	48166500	9690	9690	9690	9690	0
322	20230915	153300	48166500	9690	9690	9690	9690	0
323	20230915	153200	48166500	9690	9690	9690	9690	0
324	20230915	153100	48166500	9690	9690	9690	9690	0
325	20230915	153000	48166500	9690	9690	9690	9690	1
326	20230915	152900	48156810	9690	9690	9690	9690	0
327	20230915	152800	48156810	9690	9690	9690	9690	0
328	20230915	152700	48156810	9690	9690	9690	9690	0
329	20230915	152600	48156810	9690	9690	9690	9690	0
330	20230915	152500	48156810	9690	9690	9690	9690	0
331	20230915	152400	48156810	9690	9690	9690	9690	0
332	20230915	152300	48156810	9690	9690	9690	9690	0
333	20230915	152200	48156810	9690	9690	9690	9690	0
334	20230915	152100	48156810	9690	9690	9690	9690	0
335	20230915	152000	48156810	9690	9690	9690	9690	0
336	20230915	151900	48156810	9690	9690	9690	9690	1
337	20230915	151800	48147120	9680	9680	9680	9680	0
338	20230915	151700	48147120	9680	9680	9680	9680	0
339	20230915	151600	48147120	9680	9680	9680	9680	0
340	20230915	151500	48147120	9680	9680	9680	9680	22
341	20230915	151400	47934160	9690	9690	9690	9690	0
342	20230915	151300	47934160	9690	9690	9690	9690	0
343	20230915	151200	47934160	9690	9690	9690	9690	3
344	20230915	151100	47905090	9690	9690	9690	9690	0
345	20230915	151000	47905090	9690	9690	9690	9690	0
346	20230915	150900	47905090	9690	9690	9690	9690	0
347	20230915	150800	47905090	9690	9690	9690	9690	0
348	20230915	150700	47905090	9690	9690	9690	9690	0
349	20230915	150600	47905090	9690	9690	9690	9690	0
350	20230915	150500	47905090	9690	9690	9690	9690	0
351	20230915	150400	47905090	9690	9690	9690	9690	1
352	20230915	150300	47895400	9680	9680	9680	9680	2
353	20230915	150200	47876040	9680	9680	9680	9680	0
354	20230915	150100	47876040	9680	9680	9680	9680	0
355	20230915	150000	47876040	9680	9680	9680	9680	0
356	20230915	145900	47876040	9680	9680	9680	9680	0
357	20230915	145800	47876040	9680	9680	9680	9680	0
358	20230915	145700	47876040	9680	9680	9680	9680	0
359	20230915	145600	47876040	9680	9680	9680	9680	0
360	20230915	145500	47876040	9680	9680	9680	9680	4
361	20230915	145400	47837320	9680	9680	9680	9680	0
362	20230915	145300	47837320	9680	9680	9680	9680	0
363	20230915	145200	47837320	9680	9680	9680	9680	0
364	20230915	145100	47837320	9680	9680	9680	9680	0
365	20230915	145000	47837320	9680	9680	9680	9680	0
366	20230915	144900	47837320	9680	9680	9680	9680	0
367	20230915	144800	47837320	9680	9680	9680	9680	0
368	20230915	144700	47837320	9680	9680	9680	9680	0
369	20230915	144600	47837320	9680	9680	9680	9680	0
370	20230915	144500	47837320	9680	9680	9680	9680	0
371	20230915	144400	47837320	9680	9680	9680	9680	3
372	20230915	144300	47808280	9690	9690	9690	9690	0
373	20230915	144200	47808280	9690	9690	9690	9690	0
374	20230915	144100	47808280	9690	9690	9690	9690	301
375	20230915	144000	44891590	9680	9680	9680	9680	0
376	20230915	143900	44891590	9680	9680	9680	9680	0
377	20230915	143800	44891590	9680	9680	9680	9680	0
378	20230915	143700	44891590	9680	9680	9680	9680	0
379	20230915	143600	44891590	9680	9680	9680	9680	5
380	20230915	143500	44843190	9680	9680	9680	9680	0
381	20230915	143400	44843190	9680	9680	9680	9680	0
382	20230915	143300	44843190	9680	9680	9680	9680	0
383	20230915	143200	44843190	9680	9680	9680	9680	0
384	20230915	143100	44843190	9680	9680	9680	9680	0
385	20230915	143000	44843190	9680	9680	9680	9680	0
386	20230915	142900	44843190	9680	9680	9680	9680	3
387	20230915	142800	44814150	9680	9680	9680	9680	40
388	20230915	142700	44426950	9680	9680	9680	9680	3
389	20230915	142600	44397910	9680	9680	9680	9680	0
390	20230915	142500	44397910	9680	9680	9680	9680	0
391	20230915	142400	44397910	9680	9680	9680	9680	0
392	20230915	142300	44397910	9680	9680	9680	9680	3
393	20230915	142200	44368870	9690	9690	9690	9690	0
394	20230915	142100	44368870	9690	9690	9690	9690	1
395	20230915	142000	44359180	9690	9690	9690	9690	0
396	20230915	141900	44359180	9690	9690	9690	9690	0
397	20230915	141800	44359180	9690	9690	9690	9690	0
398	20230915	141700	44359180	9690	9690	9690	9690	0
399	20230915	141600	44359180	9690	9690	9690	9690	0
400	20230915	141500	44359180	9690	9690	9690	9690	100
401	20230915	141400	43390180	9680	9680	9680	9680	0
402	20230915	141300	43390180	9680	9680	9680	9680	0
403	20230915	141200	43390180	9680	9680	9680	9680	0
404	20230915	141100	43390180	9680	9680	9680	9680	0
405	20230915	141000	43390180	9680	9680	9680	9680	0
406	20230915	140900	43390180	9680	9680	9680	9680	0
407	20230915	140800	43390180	9680	9680	9680	9680	0
408	20230915	140700	43390180	9680	9680	9680	9680	0
409	20230915	140600	43390180	9680	9680	9680	9680	16
410	20230915	140500	43235300	9680	9680	9680	9680	3
411	20230915	140400	43206260	9680	9680	9680	9680	15
412	20230915	140300	43061060	9680	9680	9680	9680	16
413	20230915	140200	42906180	9680	9680	9680	9680	0
414	20230915	140100	42906180	9680	9680	9680	9680	16
415	20230915	140000	42751300	9680	9680	9680	9680	0
416	20230915	135900	42751300	9680	9680	9680	9680	25
417	20230915	135800	42509300	9680	9680	9680	9680	0
418	20230915	135700	42509300	9680	9680	9680	9680	16
419	20230915	135600	42354420	9680	9680	9680	9680	13
420	20230915	135500	42228580	9680	9680	9680	9680	16
421	20230915	135400	42073700	9680	9680	9680	9680	16
422	20230915	135300	41918820	9680	9680	9680	9680	9
423	20230915	135200	41831700	9680	9680	9680	9680	16
424	20230915	135100	41676820	9680	9680	9680	9680	0
425	20230915	135000	41676820	9680	9680	9680	9680	25
426	20230915	134900	41434820	9680	9680	9680	9680	0
427	20230915	134800	41434820	9680	9680	9680	9680	16
428	20230915	134700	41279940	9680	9680	9680	9680	10
429	20230915	134600	41183140	9680	9680	9680	9680	16
430	20230915	134500	41028260	9680	9680	9680	9680	52
431	20230915	134400	40524900	9680	9680	9680	9680	16
432	20230915	134300	40370020	9680	9680	9680	9680	16
433	20230915	134200	40215140	9680	9680	9680	9680	9
434	20230915	134100	40128020	9680	9680	9680	9680	16
435	20230915	134000	39973140	9680	9680	9680	9680	0
436	20230915	133900	39973140	9680	9680	9680	9680	26
437	20230915	133800	39721460	9680	9680	9680	9680	0
438	20230915	133700	39721460	9680	9680	9680	9680	16
439	20230915	133600	39566580	9680	9680	9680	9680	9
440	20230915	133500	39479460	9680	9680	9680	9680	15
441	20230915	133400	39334260	9680	9680	9680	9680	126
442	20230915	133300	38114580	9680	9680	9680	9680	0
443	20230915	133200	38114580	9680	9680	9680	9680	16
444	20230915	133100	37959700	9680	9680	9680	9680	9
445	20230915	133000	37872580	9680	9680	9680	9680	16
446	20230915	132900	37717700	9690	9690	9690	9690	9
447	20230915	132800	37630490	9690	9680	9690	9680	34
448	20230915	132700	37301280	9680	9680	9680	9680	0
449	20230915	132600	37301280	9680	9690	9690	9680	23
450	20230915	132500	37078570	9680	9680	9680	9680	10
451	20230915	132400	36981770	9680	9680	9680	9680	16
452	20230915	132300	36826890	9680	9680	9680	9680	25
453	20230915	132200	36584890	9680	9680	9680	9680	0
454	20230915	132100	36584890	9680	9680	9680	9680	16
455	20230915	132000	36430010	9680	9680	9680	9680	9
456	20230915	131900	36342890	9680	9680	9680	9680	16
457	20230915	131800	36188010	9680	9680	9680	9680	0
458	20230915	131700	36188010	9680	9680	9680	9680	26
459	20230915	131600	35936330	9680	9680	9680	9680	0
460	20230915	131500	35936330	9680	9680	9680	9680	16
461	20230915	131400	35781450	9680	9680	9680	9680	25
462	20230915	131300	35539450	9680	9680	9680	9680	3
463	20230915	131200	35510410	9680	9680	9680	9680	16
464	20230915	131100	35355530	9680	9680	9680	9680	9
465	20230915	131000	35268410	9680	9680	9680	9680	16
466	20230915	130900	35113530	9680	9680	9680	9680	10
467	20230915	130800	35016730	9680	9680	9680	9680	16
468	20230915	130700	34861850	9680	9680	9680	9680	0
469	20230915	130600	34861850	9680	9680	9680	9680	25
470	20230915	130500	34619850	9680	9680	9680	9680	0
471	20230915	130400	34619850	9680	9680	9680	9680	16
472	20230915	130300	34464970	9680	9680	9680	9680	25
473	20230915	130200	34222970	9680	9680	9680	9680	0
474	20230915	130100	34222970	9680	9680	9680	9680	16
475	20230915	130000	34068090	9680	9680	9680	9680	10
476	20230915	125900	33971290	9680	9680	9680	9680	16
477	20230915	125800	33816410	9680	9680	9680	9680	12
478	20230915	125700	33700250	9680	9680	9680	9680	16
479	20230915	125600	33545370	9680	9680	9680	9680	0
480	20230915	125500	33545370	9680	9680	9680	9680	26
481	20230915	125400	33293690	9680	9680	9680	9680	19
482	20230915	125300	33109770	9680	9680	9680	9680	0
483	20230915	125200	33109770	9680	9680	9680	9680	25
484	20230915	125100	32867770	9680	9680	9680	9680	0
485	20230915	125000	32867770	9680	9680	9680	9680	16
486	20230915	124900	32712890	9680	9680	9680	9680	9
487	20230915	124800	32625770	9680	9680	9680	9680	16
488	20230915	124700	32470890	9680	9680	9680	9680	10
489	20230915	124600	32374090	9680	9680	9680	9680	16
490	20230915	124500	32219210	9680	9680	9680	9680	0
491	20230915	124400	32219210	9680	9680	9690	9680	26
492	20230915	124300	31967520	9680	9680	9680	9680	16
493	20230915	124200	31812640	9680	9680	9680	9680	0
494	20230915	124100	31812640	9680	9680	9680	9680	28
495	20230915	124000	31541600	9680	9680	9680	9680	0
496	20230915	123900	31541600	9680	9680	9680	9680	16
497	20230915	123800	31386720	9680	9680	9680	9680	10
498	20230915	123700	31289920	9680	9680	9680	9680	22
499	20230915	123600	31076960	9680	9680	9680	9680	9
500	20230915	123500	30989840	9680	9680	9680	9680	15
501	20230915	123400	30844640	9680	9680	9680	9680	16
502	20230915	123300	30689760	9680	9680	9680	9680	10
503	20230915	123200	30592960	9680	9680	9680	9680	16
504	20230915	123100	30438080	9680	9680	9680	9680	0
505	20230915	123000	30438080	9680	9680	9680	9680	25
506	20230915	122900	30196080	9680	9680	9680	9680	0
507	20230915	122800	30196080	9680	9680	9680	9680	16
508	20230915	122700	30041200	9680	9680	9680	9680	13
509	20230915	122600	29915360	9680	9680	9680	9680	16
510	20230915	122500	29760480	9680	9680	9680	9680	0
511	20230915	122400	29760480	9680	9680	9680	9680	26
512	20230915	122300	29508800	9680	9680	9680	9680	16
513	20230915	122200	29353920	9680	9680	9680	9680	9
514	20230915	122100	29266800	9680	9680	9680	9680	16
515	20230915	122000	29111920	9700	9690	9700	9690	1000
516	20230915	121900	19421710	9680	9680	9680	9680	25
517	20230915	121800	19179710	9680	9680	9680	9680	0
518	20230915	121700	19179710	9680	9680	9680	9680	16
519	20230915	121600	19024830	9680	9680	9680	9680	10
520	20230915	121500	18928030	9680	9680	9680	9680	16
521	20230915	121400	18773150	9680	9680	9680	9680	16
522	20230915	121300	18618270	9690	9690	9690	9690	2
523	20230915	121200	18598890	9680	9680	9680	9680	16
524	20230915	121100	18444010	9680	9680	9680	9680	12
525	20230915	121000	18327850	9680	9680	9680	9680	16
526	20230915	120900	18172970	9680	9680	9680	9680	0
527	20230915	120800	18172970	9680	9680	9680	9680	26
528	20230915	120700	17921290	9680	9680	9680	9680	0
529	20230915	120600	17921290	9680	9680	9680	9680	16
530	20230915	120500	17766410	9680	9680	9680	9680	25
531	20230915	120400	17524410	9680	9680	9680	9680	0
532	20230915	120300	17524410	9680	9680	9680	9680	16
533	20230915	120200	17369530	9680	9680	9680	9680	10
534	20230915	120100	17272730	9680	9680	9680	9680	16
535	20230915	120000	17117850	9680	9680	9680	9680	9
536	20230915	115900	17030730	9680	9680	9680	9680	16
537	20230915	115800	16875850	9680	9680	9680	9680	0
538	20230915	115700	16875850	9680	9680	9680	9680	25
539	20230915	115600	16633850	9680	9680	9680	9680	0
540	20230915	115500	16633850	9680	9680	9680	9680	16
541	20230915	115400	16478970	9680	9680	9680	9680	36
542	20230915	115300	16130490	9680	9680	9680	9680	0
543	20230915	115200	16130490	9680	9680	9680	9680	16
544	20230915	115100	15975610	9680	9680	9680	9680	9
545	20230915	115000	15888490	9680	9680	9680	9680	16
546	20230915	114900	15733610	9680	9680	9680	9680	12
547	20230915	114800	15617450	9680	9680	9680	9680	16
548	20230915	114700	15462570	9680	9680	9680	9680	0
549	20230915	114600	15462570	9680	9690	9690	9680	28
550	20230915	114500	15191510	9680	9680	9680	9680	16
551	20230915	114400	15036630	9680	9680	9680	9680	0
552	20230915	114300	15036630	9680	9680	9680	9680	25
553	20230915	114200	14794630	9680	9680	9680	9680	0
554	20230915	114100	14794630	9680	9680	9680	9680	16
555	20230915	114000	14639750	9680	9680	9680	9680	9
556	20230915	113900	14552630	9680	9680	9680	9680	16
557	20230915	113800	14397750	9680	9680	9680	9680	12
558	20230915	113700	14281590	9690	9680	9690	9680	119
559	20230915	113600	13128670	9680	9680	9680	9680	0
560	20230915	113500	13128670	9680	9680	9680	9680	37
561	20230915	113400	12770510	9680	9680	9680	9680	16
562	20230915	113300	12615630	9680	9680	9680	9680	51
563	20230915	113200	12121950	9680	9680	9680	9680	26
564	20230915	113100	11870270	9680	9680	9680	9680	0
565	20230915	113000	11870270	9680	9680	9680	9680	16
566	20230915	112900	11715390	9690	9690	9690	9690	20
567	20230915	112800	11521590	9680	9690	9690	9680	27
568	20230915	112700	11260120	9690	9690	9690	9690	35
569	20230915	112600	10920970	9690	9690	9690	9680	86
570	20230915	112500	10087790	9680	9680	9680	9680	16
571	20230915	112400	9932910	9680	9680	9680	9680	10
572	20230915	112300	9836110	9680	9680	9680	9680	16
573	20230915	112200	9681230	9680	9680	9680	9680	0
574	20230915	112100	9681230	9680	9680	9680	9680	25
575	20230915	112000	9439230	9680	9680	9680	9680	0
576	20230915	111900	9439230	9680	9680	9680	9680	16
577	20230915	111800	9284350	9680	9680	9680	9680	9
578	20230915	111700	9197230	9680	9690	9690	9680	26
579	20230915	111600	8945450	9680	9680	9680	9680	10
580	20230915	111500	8848650	9680	9680	9680	9680	16
581	20230915	111400	8693770	9680	9680	9680	9680	16
582	20230915	111300	8538890	9680	9680	9680	9680	9
583	20230915	111200	8451770	9680	9680	9680	9680	16
584	20230915	111100	8296890	9680	9680	9680	9680	0
585	20230915	111000	8296890	9680	9680	9680	9680	26
586	20230915	110900	8045210	9680	9680	9680	9680	0
587	20230915	110800	8045210	9680	9680	9680	9680	16
588	20230915	110700	7890330	9680	9680	9680	9680	9
589	20230915	110600	7803210	9680	9680	9680	9680	16
590	20230915	110500	7648330	9680	9680	9680	9680	9
591	20230915	110400	7561210	9680	9680	9680	9680	0
592	20230915	110300	7561210	9680	9680	9680	9680	0
593	20230915	110200	7561210	9680	9680	9680	9680	10
594	20230915	110100	7464410	9680	9680	9680	9680	0
595	20230915	110000	7464410	9680	9680	9680	9680	0
596	20230915	105900	7464410	9680	9680	9680	9680	9
597	20230915	105800	7377290	9680	9680	9680	9680	0
598	20230915	105700	7377290	9680	9680	9680	9680	0
599	20230915	105600	7377290	9680	9680	9680	9680	9
600	20230915	105500	7290170	9680	9680	9680	9680	0
601	20230915	105400	7290170	9680	9680	9680	9680	10
602	20230915	105300	7193370	9680	9680	9680	9680	0
603	20230915	105200	7193370	9680	9680	9680	9680	0
604	20230915	105100	7193370	9680	9680	9680	9680	13
605	20230915	105000	7067530	9680	9680	9680	9680	0
606	20230915	104900	7067530	9680	9680	9680	9680	0
607	20230915	104800	7067530	9680	9680	9680	9680	9
608	20230915	104700	6980410	9680	9680	9680	9680	0
609	20230915	104600	6980410	9680	9680	9680	9680	0
610	20230915	104500	6980410	9680	9680	9680	9680	10
611	20230915	104400	6883610	9680	9680	9680	9680	0
612	20230915	104300	6883610	9680	9680	9680	9680	36
613	20230915	104200	6535130	9680	9680	9680	9680	0
614	20230915	104100	6535130	9680	9680	9680	9680	4
615	20230915	104000	6496410	9690	9680	9690	9680	12
616	20230915	103900	6380230	9680	9680	9680	9680	0
617	20230915	103800	6380230	9680	9680	9680	9680	0
618	20230915	103700	6380230	9680	9680	9680	9680	9
619	20230915	103600	6293110	9680	9680	9680	9680	0
620	20230915	103500	6293110	9680	9680	9680	9680	0
621	20230915	103400	6293110	9680	9680	9680	9680	18
622	20230915	103300	6118870	9680	9680	9680	9680	0
623	20230915	103200	6118870	9680	9680	9680	9680	10
624	20230915	103100	6022070	9680	9680	9680	9680	6
625	20230915	103000	5963990	9680	9680	9680	9680	0
626	20230915	102900	5963990	9680	9680	9680	9680	9
627	20230915	102800	5876870	9680	9680	9680	9680	10
628	20230915	102700	5780070	9680	9680	9680	9680	7
629	20230915	102600	5712310	9690	9690	9690	9690	1
630	20230915	102500	5702620	9680	9680	9680	9680	0
631	20230915	102400	5702620	9680	9680	9680	9680	0
632	20230915	102300	5702620	9680	9680	9680	9680	10
633	20230915	102200	5605820	9680	9680	9680	9680	0
634	20230915	102100	5605820	9680	9680	9680	9680	9
635	20230915	102000	5518700	9680	9680	9680	9680	0
636	20230915	101900	5518700	9680	9680	9680	9680	0
637	20230915	101800	5518700	9680	9680	9680	9680	9
638	20230915	101700	5431580	9680	9680	9680	9680	0
639	20230915	101600	5431580	9680	9680	9680	9680	0
640	20230915	101500	5431580	9680	9680	9680	9680	10
641	20230915	101400	5334780	9680	9680	9680	9680	0
642	20230915	101300	5334780	9680	9680	9680	9680	0
643	20230915	101200	5334780	9680	9680	9680	9680	9
644	20230915	101100	5247660	9680	9680	9680	9680	0
645	20230915	101000	5247660	9680	9680	9680	9680	10
646	20230915	100900	5150860	9680	9680	9680	9680	0
647	20230915	100800	5150860	9680	9680	9680	9680	3
648	20230915	100700	5121820	9680	9680	9680	9680	18
649	20230915	100600	4947580	9680	9680	9680	9680	0
650	20230915	100500	4947580	9680	9680	9680	9680	0
651	20230915	100400	4947580	9680	9680	9680	9680	18
652	20230915	100300	4773340	9680	9680	9680	9680	0
653	20230915	100200	4773340	9680	9680	9680	9680	0
654	20230915	100100	4773340	9680	9680	9680	9680	23
655	20230915	100000	4550700	9680	9680	9680	9680	0
656	20230915	095900	4550700	9680	9680	9680	9680	9
657	20230915	095800	4463580	9690	9690	9690	9690	0
658	20230915	095700	4463580	9690	9690	9690	9690	0
659	20230915	095600	4463580	9690	9690	9690	9690	0
660	20230915	095500	4463580	9690	9690	9690	9690	0
661	20230915	095400	4463580	9690	9690	9690	9690	0
662	20230915	095300	4463580	9690	9690	9690	9690	1
663	20230915	095200	4453890	9690	9690	9690	9690	0
664	20230915	095100	4453890	9690	9690	9690	9690	0
665	20230915	095000	4453890	9690	9690	9690	9690	0
666	20230915	094900	4453890	9690	9680	9690	9680	31
667	20230915	094800	4153800	9680	9680	9680	9680	10
668	20230915	094700	4057000	9680	9680	9680	9680	0
669	20230915	094600	4057000	9680	9680	9680	9680	0
670	20230915	094500	4057000	9680	9680	9680	9680	9
671	20230915	094400	3969880	9680	9680	9680	9680	0
672	20230915	094300	3969880	9680	9680	9680	9680	4
673	20230915	094200	3931160	9680	9680	9680	9680	21
674	20230915	094100	3727880	9680	9680	9680	9680	0
675	20230915	094000	3727880	9680	9680	9680	9680	203
676	20230915	093900	1762840	9680	9680	9680	9680	13
677	20230915	093800	1637000	9680	9680	9680	9680	0
678	20230915	093700	1637000	9680	9680	9680	9680	9
679	20230915	093600	1549880	9680	9680	9680	9680	0
680	20230915	093500	1549880	9680	9680	9680	9680	3
681	20230915	093400	1520840	9690	9690	9690	9690	0
682	20230915	093300	1520840	9690	9690	9690	9690	0
683	20230915	093200	1520840	9690	9690	9690	9690	3
684	20230915	093100	1491770	9680	9680	9680	9680	13
685	20230915	093000	1365930	9690	9690	9690	9690	0
686	20230915	092900	1365930	9690	9690	9690	9690	100
687	20230915	092800	396930	9680	9680	9680	9680	9
688	20230915	092700	309810	9680	9680	9680	9680	15
689	20230915	092600	164610	9680	9680	9680	9680	9
690	20230915	092500	77490	9680	9680	9680	9680	0
691	20230915	092400	77490	9680	9680	9680	9680	0
692	20230915	092300	77490	9680	9680	9680	9680	3
693	20230915	092200	48450	9690	9690	9690	9690	0
694	20230915	092100	48450	9690	9690	9690	9690	0
695	20230915	092000	48450	9690	9690	9690	9690	0
696	20230915	091900	48450	9690	9690	9690	9690	0
697	20230915	091800	48450	9690	9690	9690	9690	0
698	20230915	091700	48450	9690	9690	9690	9690	0
699	20230915	091600	48450	9690	9690	9690	9690	0
700	20230915	091500	48450	9690	9690	9690	9690	0
701	20230915	091400	48450	9690	9690	9690	9690	0
702	20230915	091300	48450	9690	9690	9690	9690	1
703	20230915	091200	38760	9690	9690	9690	9690	0
704	20230915	091100	38760	9690	9690	9690	9690	4
705	20230915	091000	0	9690	9690	9690	9690	0
706	20230915	090900	0	9690	9690	9690	9690	0
707	20230915	090800	0	9690	9690	9690	9690	0
708	20230915	090700	0	9690	9690	9690	9690	0
709	20230915	090600	0	9690	9690	9690	9690	0
710	20230915	090500	0	9690	9690	9690	9690	0
711	20230915	090400	0	9690	9690	9690	9690	0
712	20230915	090300	0	9690	9690	9690	9690	0
713	20230915	090200	0	9690	9690	9690	9690	0
714	20230915	090100	0	9690	9690	9690	9690	0
715	20230915	090000	0	9690	9690	9690	9690	0