KissMeData/448740/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	205800	82829600	9650	9650	9650	9650	548
3	20230921	205700	82829600	9650	9650	9650	9650	0
4	20230921	205600	82829600	9650	9650	9650	9650	0
5	20230921	205500	82829600	9650	9650	9650	9650	0
6	20230921	205400	82829600	9650	9650	9650	9650	0
7	20230921	205300	82829600	9650	9650	9650	9650	0
8	20230921	205200	82829600	9650	9650	9650	9650	0
9	20230921	205100	82829600	9650	9650	9650	9650	0
10	20230921	205000	82829600	9650	9650	9650	9650	0
11	20230921	204900	82829600	9650	9650	9650	9650	0
12	20230921	204800	82829600	9650	9650	9650	9650	0
13	20230921	204700	82829600	9650	9650	9650	9650	0
14	20230921	204600	82829600	9650	9650	9650	9650	0
15	20230921	204500	82829600	9650	9650	9650	9650	0
16	20230921	204400	82829600	9650	9650	9650	9650	0
17	20230921	204300	82829600	9650	9650	9650	9650	0
18	20230921	204200	82829600	9650	9650	9650	9650	0
19	20230921	204100	82829600	9650	9650	9650	9650	0
20	20230921	204000	82829600	9650	9650	9650	9650	0
21	20230921	203900	82829600	9650	9650	9650	9650	0
22	20230921	203800	82829600	9650	9650	9650	9650	0
23	20230921	203700	82829600	9650	9650	9650	9650	0
24	20230921	203600	82829600	9650	9650	9650	9650	0
25	20230921	203500	82829600	9650	9650	9650	9650	0
26	20230921	203400	82829600	9650	9650	9650	9650	0
27	20230921	203300	82829600	9650	9650	9650	9650	0
28	20230921	203200	82829600	9650	9650	9650	9650	0
29	20230921	203100	82829600	9650	9650	9650	9650	0
30	20230921	203000	82829600	9650	9650	9650	9650	0
31	20230921	202900	82829600	9650	9650	9650	9650	0
32	20230921	202800	82829600	9650	9650	9650	9650	548
33	20230921	202700	82829600	9650	9650	9650	9650	0
34	20230921	202600	82829600	9650	9650	9650	9650	0
35	20230921	202500	82829600	9650	9650	9650	9650	0
36	20230921	202400	82829600	9650	9650	9650	9650	0
37	20230921	202300	82829600	9650	9650	9650	9650	0
38	20230921	202200	82829600	9650	9650	9650	9650	0
39	20230921	202100	82829600	9650	9650	9650	9650	0
40	20230921	202000	82829600	9650	9650	9650	9650	0
41	20230921	201900	82829600	9650	9650	9650	9650	0
42	20230921	201800	82829600	9650	9650	9650	9650	0
43	20230921	201700	82829600	9650	9650	9650	9650	0
44	20230921	201600	82829600	9650	9650	9650	9650	0
45	20230921	201500	82829600	9650	9650	9650	9650	0
46	20230921	201400	82829600	9650	9650	9650	9650	0
47	20230921	201300	82829600	9650	9650	9650	9650	0
48	20230921	201200	82829600	9650	9650	9650	9650	0
49	20230921	201100	82829600	9650	9650	9650	9650	0
50	20230921	201000	82829600	9650	9650	9650	9650	0
51	20230921	200900	82829600	9650	9650	9650	9650	0
52	20230921	200800	82829600	9650	9650	9650	9650	0
53	20230921	200700	82829600	9650	9650	9650	9650	0
54	20230921	200600	82829600	9650	9650	9650	9650	0
55	20230921	200500	82829600	9650	9650	9650	9650	0
56	20230921	200400	82829600	9650	9650	9650	9650	0
57	20230921	200300	82829600	9650	9650	9650	9650	0
58	20230921	200200	82829600	9650	9650	9650	9650	0
59	20230921	200100	82829600	9650	9650	9650	9650	0
60	20230921	200000	82829600	9650	9650	9650	9650	0
61	20230921	195900	82829600	9650	9650	9650	9650	0
62	20230921	195800	82829600	9650	9650	9650	9650	548
63	20230921	195700	82829600	9650	9650	9650	9650	0
64	20230921	195600	82829600	9650	9650	9650	9650	0
65	20230921	195500	82829600	9650	9650	9650	9650	0
66	20230921	195400	82829600	9650	9650	9650	9650	0
67	20230921	195300	82829600	9650	9650	9650	9650	0
68	20230921	195200	82829600	9650	9650	9650	9650	0
69	20230921	195100	82829600	9650	9650	9650	9650	0
70	20230921	195000	82829600	9650	9650	9650	9650	0
71	20230921	194900	82829600	9650	9650	9650	9650	0
72	20230921	194800	82829600	9650	9650	9650	9650	0
73	20230921	194700	82829600	9650	9650	9650	9650	0
74	20230921	194600	82829600	9650	9650	9650	9650	0
75	20230921	194500	82829600	9650	9650	9650	9650	0
76	20230921	194400	82829600	9650	9650	9650	9650	0
77	20230921	194300	82829600	9650	9650	9650	9650	0
78	20230921	194200	82829600	9650	9650	9650	9650	0
79	20230921	194100	82829600	9650	9650	9650	9650	0
80	20230921	194000	82829600	9650	9650	9650	9650	0
81	20230921	193900	82829600	9650	9650	9650	9650	0
82	20230921	193800	82829600	9650	9650	9650	9650	0
83	20230921	193700	82829600	9650	9650	9650	9650	0
84	20230921	193600	82829600	9650	9650	9650	9650	0
85	20230921	193500	82829600	9650	9650	9650	9650	0
86	20230921	193400	82829600	9650	9650	9650	9650	0
87	20230921	193300	82829600	9650	9650	9650	9650	0
88	20230921	193200	82829600	9650	9650	9650	9650	0
89	20230921	193100	82829600	9650	9650	9650	9650	0
90	20230921	193000	82829600	9650	9650	9650	9650	0
91	20230921	192900	82829600	9650	9650	9650	9650	0
92	20230921	192800	82829600	9650	9650	9650	9650	548
93	20230921	192700	82829600	9650	9650	9650	9650	0
94	20230921	192600	82829600	9650	9650	9650	9650	0
95	20230921	192500	82829600	9650	9650	9650	9650	0
96	20230921	192400	82829600	9650	9650	9650	9650	0
97	20230921	192300	82829600	9650	9650	9650	9650	0
98	20230921	192200	82829600	9650	9650	9650	9650	0
99	20230921	192100	82829600	9650	9650	9650	9650	0
100	20230921	192000	82829600	9650	9650	9650	9650	0
101	20230921	191900	82829600	9650	9650	9650	9650	0
102	20230921	191800	82829600	9650	9650	9650	9650	0
103	20230921	191700	82829600	9650	9650	9650	9650	0
104	20230921	191600	82829600	9650	9650	9650	9650	0
105	20230921	191500	82829600	9650	9650	9650	9650	0
106	20230921	191400	82829600	9650	9650	9650	9650	0
107	20230921	191300	82829600	9650	9650	9650	9650	0
108	20230921	191200	82829600	9650	9650	9650	9650	0
109	20230921	191100	82829600	9650	9650	9650	9650	0
110	20230921	191000	82829600	9650	9650	9650	9650	0
111	20230921	190900	82829600	9650	9650	9650	9650	0
112	20230921	190800	82829600	9650	9650	9650	9650	0
113	20230921	190700	82829600	9650	9650	9650	9650	0
114	20230921	190600	82829600	9650	9650	9650	9650	0
115	20230921	190500	82829600	9650	9650	9650	9650	0
116	20230921	190400	82829600	9650	9650	9650	9650	0
117	20230921	190300	82829600	9650	9650	9650	9650	0
118	20230921	190200	82829600	9650	9650	9650	9650	0
119	20230921	190100	82829600	9650	9650	9650	9650	0
120	20230921	190000	82829600	9650	9650	9650	9650	0
121	20230921	185900	82829600	9650	9650	9650	9650	0
122	20230921	185800	82829600	9650	9650	9650	9650	548
123	20230921	185700	82829600	9650	9650	9650	9650	0
124	20230921	185600	82829600	9650	9650	9650	9650	0
125	20230921	185500	82829600	9650	9650	9650	9650	0
126	20230921	185400	82829600	9650	9650	9650	9650	0
127	20230921	185300	82829600	9650	9650	9650	9650	0
128	20230921	185200	82829600	9650	9650	9650	9650	0
129	20230921	185100	82829600	9650	9650	9650	9650	0
130	20230921	185000	82829600	9650	9650	9650	9650	0
131	20230921	184900	82829600	9650	9650	9650	9650	0
132	20230921	184800	82829600	9650	9650	9650	9650	0
133	20230921	184700	82829600	9650	9650	9650	9650	0
134	20230921	184600	82829600	9650	9650	9650	9650	0
135	20230921	184500	82829600	9650	9650	9650	9650	0
136	20230921	184400	82829600	9650	9650	9650	9650	0
137	20230921	184300	82829600	9650	9650	9650	9650	0
138	20230921	184200	82829600	9650	9650	9650	9650	0
139	20230921	184100	82829600	9650	9650	9650	9650	0
140	20230921	184000	82829600	9650	9650	9650	9650	0
141	20230921	183900	82829600	9650	9650	9650	9650	0
142	20230921	183800	82829600	9650	9650	9650	9650	0
143	20230921	183700	82829600	9650	9650	9650	9650	0
144	20230921	183600	82829600	9650	9650	9650	9650	0
145	20230921	183500	82829600	9650	9650	9650	9650	0
146	20230921	183400	82829600	9650	9650	9650	9650	0
147	20230921	183300	82829600	9650	9650	9650	9650	0
148	20230921	183200	82829600	9650	9650	9650	9650	0
149	20230921	183100	82829600	9650	9650	9650	9650	0
150	20230921	183000	82829600	9650	9650	9650	9650	0
151	20230921	182900	82829600	9650	9650	9650	9650	0
152	20230921	182800	82829600	9650	9650	9650	9650	548
153	20230921	182700	82829600	9650	9650	9650	9650	0
154	20230921	182600	82829600	9650	9650	9650	9650	0
155	20230921	182500	82829600	9650	9650	9650	9650	0
156	20230921	182400	82829600	9650	9650	9650	9650	0
157	20230921	182300	82829600	9650	9650	9650	9650	0
158	20230921	182200	82829600	9650	9650	9650	9650	0
159	20230921	182100	82829600	9650	9650	9650	9650	0
160	20230921	182000	82829600	9650	9650	9650	9650	0
161	20230921	181900	82829600	9650	9650	9650	9650	0
162	20230921	181800	82829600	9650	9650	9650	9650	0
163	20230921	181700	82829600	9650	9650	9650	9650	0
164	20230921	181600	82829600	9650	9650	9650	9650	0
165	20230921	181500	82829600	9650	9650	9650	9650	0
166	20230921	181400	82829600	9650	9650	9650	9650	0
167	20230921	181300	82829600	9650	9650	9650	9650	0
168	20230921	181200	82829600	9650	9650	9650	9650	0
169	20230921	181100	82829600	9650	9650	9650	9650	0
170	20230921	181000	82829600	9650	9650	9650	9650	0
171	20230921	180900	82829600	9650	9650	9650	9650	0
172	20230921	180800	82829600	9650	9650	9650	9650	0
173	20230921	180700	82829600	9650	9650	9650	9650	0
174	20230921	180600	82829600	9650	9650	9650	9650	0
175	20230921	180500	82829600	9650	9650	9650	9650	0
176	20230921	180400	82829600	9650	9650	9650	9650	0
177	20230921	180300	82829600	9650	9650	9650	9650	0
178	20230921	180200	82829600	9650	9650	9650	9650	0
179	20230921	180100	82829600	9650	9650	9650	9650	0
180	20230921	180000	82829600	9650	9650	9650	9650	0
181	20230921	175900	82829600	9650	9650	9650	9650	0
182	20230921	175800	82829600	9650	9650	9650	9650	548
183	20230921	175700	82829600	9650	9650	9650	9650	0
184	20230921	175600	82829600	9650	9650	9650	9650	0
185	20230921	175500	82829600	9650	9650	9650	9650	0
186	20230921	175400	82829600	9650	9650	9650	9650	0
187	20230921	175300	82829600	9650	9650	9650	9650	0
188	20230921	175200	82829600	9650	9650	9650	9650	0
189	20230921	175100	82829600	9650	9650	9650	9650	0
190	20230921	175000	82829600	9650	9650	9650	9650	0
191	20230921	174900	82829600	9650	9650	9650	9650	0
192	20230921	174800	82829600	9650	9650	9650	9650	0
193	20230921	174700	82829600	9650	9650	9650	9650	0
194	20230921	174600	82829600	9650	9650	9650	9650	0
195	20230921	174500	82829600	9650	9650	9650	9650	0
196	20230921	174400	82829600	9650	9650	9650	9650	0
197	20230921	174300	82829600	9650	9650	9650	9650	0
198	20230921	174200	82829600	9650	9650	9650	9650	0
199	20230921	174100	82829600	9650	9650	9650	9650	0
200	20230921	174000	82829600	9650	9650	9650	9650	0
201	20230921	173900	82829600	9650	9650	9650	9650	0
202	20230921	173800	82829600	9650	9650	9650	9650	0
203	20230921	173700	82829600	9650	9650	9650	9650	0
204	20230921	173600	82829600	9650	9650	9650	9650	0
205	20230921	173500	82829600	9650	9650	9650	9650	0
206	20230921	173400	82829600	9650	9650	9650	9650	0
207	20230921	173300	82829600	9650	9650	9650	9650	0
208	20230921	173200	82829600	9650	9650	9650	9650	0
209	20230921	173100	82829600	9650	9650	9650	9650	0
210	20230921	173000	82829600	9650	9650	9650	9650	0
211	20230921	172900	82829600	9650	9650	9650	9650	0
212	20230921	172800	82829600	9650	9650	9650	9650	548
213	20230921	172700	82829600	9650	9650	9650	9650	0
214	20230921	172600	82829600	9650	9650	9650	9650	0
215	20230921	172500	82829600	9650	9650	9650	9650	0
216	20230921	172400	82829600	9650	9650	9650	9650	0
217	20230921	172300	82829600	9650	9650	9650	9650	0
218	20230921	172200	82829600	9650	9650	9650	9650	0
219	20230921	172100	82829600	9650	9650	9650	9650	0
220	20230921	172000	82829600	9650	9650	9650	9650	0
221	20230921	171900	82829600	9650	9650	9650	9650	0
222	20230921	171800	82829600	9650	9650	9650	9650	0
223	20230921	171700	82829600	9650	9650	9650	9650	0
224	20230921	171600	82829600	9650	9650	9650	9650	0
225	20230921	171500	82829600	9650	9650	9650	9650	0
226	20230921	171400	82829600	9650	9650	9650	9650	0
227	20230921	171300	82829600	9650	9650	9650	9650	0
228	20230921	171200	82829600	9650	9650	9650	9650	0
229	20230921	171100	82829600	9650	9650	9650	9650	0
230	20230921	171000	82829600	9650	9650	9650	9650	0
231	20230921	170900	82829600	9650	9650	9650	9650	0
232	20230921	170800	82829600	9650	9650	9650	9650	0
233	20230921	170700	82829600	9650	9650	9650	9650	0
234	20230921	170600	82829600	9650	9650	9650	9650	0
235	20230921	170500	82829600	9650	9650	9650	9650	0
236	20230921	170400	82829600	9650	9650	9650	9650	0
237	20230921	170300	82829600	9650	9650	9650	9650	0
238	20230921	170200	82829600	9650	9650	9650	9650	0
239	20230921	170100	82829600	9650	9650	9650	9650	0
240	20230921	170000	82829600	9650	9650	9650	9650	0
241	20230921	165900	82829600	9650	9650	9650	9650	0
242	20230921	165800	82829600	9650	9650	9650	9650	548
243	20230921	165700	82829600	9650	9650	9650	9650	0
244	20230921	165600	82829600	9650	9650	9650	9650	0
245	20230921	165500	82829600	9650	9650	9650	9650	0
246	20230921	165400	82829600	9650	9650	9650	9650	0
247	20230921	165300	82829600	9650	9650	9650	9650	0
248	20230921	165200	82829600	9650	9650	9650	9650	0
249	20230921	165100	82829600	9650	9650	9650	9650	0
250	20230921	165000	82829600	9650	9650	9650	9650	0
251	20230921	164900	82829600	9650	9650	9650	9650	0
252	20230921	164800	82829600	9650	9650	9650	9650	0
253	20230921	164700	82829600	9650	9650	9650	9650	0
254	20230921	164600	82829600	9650	9650	9650	9650	0
255	20230921	164500	82829600	9650	9650	9650	9650	0
256	20230921	164400	82829600	9650	9650	9650	9650	0
257	20230921	164300	82829600	9650	9650	9650	9650	0
258	20230921	164200	82829600	9650	9650	9650	9650	0
259	20230921	164100	82829600	9650	9650	9650	9650	0
260	20230921	164000	82829600	9650	9650	9650	9650	0
261	20230921	163900	82829600	9650	9650	9650	9650	0
262	20230921	163800	82829600	9650	9650	9650	9650	0
263	20230921	163700	82829600	9650	9650	9650	9650	0
264	20230921	163600	82829600	9650	9650	9650	9650	0
265	20230921	163500	82829600	9650	9650	9650	9650	0
266	20230921	163400	82829600	9650	9650	9650	9650	0
267	20230921	163300	82829600	9650	9650	9650	9650	0
268	20230921	163200	82829600	9650	9650	9650	9650	0
269	20230921	163100	82829600	9650	9650	9650	9650	0
270	20230921	163000	82829600	9650	9650	9650	9650	0
271	20230921	162900	82829600	9650	9650	9650	9650	0
272	20230921	162800	82829600	9650	9650	9650	9650	548
273	20230921	162700	82829600	9650	9650	9650	9650	0
274	20230921	162600	82829600	9650	9650	9650	9650	0
275	20230921	162500	82829600	9650	9650	9650	9650	0
276	20230921	162400	82829600	9650	9650	9650	9650	0
277	20230921	162300	82829600	9650	9650	9650	9650	0
278	20230921	162200	82829600	9650	9650	9650	9650	0
279	20230921	162100	82829600	9650	9650	9650	9650	0
280	20230921	162000	82829600	9650	9650	9650	9650	0
281	20230921	161900	82829600	9650	9650	9650	9650	0
282	20230921	161800	82829600	9650	9650	9650	9650	0
283	20230921	161700	82829600	9650	9650	9650	9650	0
284	20230921	161600	82829600	9650	9650	9650	9650	0
285	20230921	161500	82829600	9650	9650	9650	9650	0
286	20230921	161400	82829600	9650	9650	9650	9650	0
287	20230921	161300	82829600	9650	9650	9650	9650	0
288	20230921	161200	82829600	9650	9650	9650	9650	0
289	20230921	161100	82829600	9650	9650	9650	9650	0
290	20230921	161000	82829600	9650	9650	9650	9650	0
291	20230921	160900	82829600	9650	9650	9650	9650	0
292	20230921	160800	82829600	9650	9650	9650	9650	0
293	20230921	160700	82829600	9650	9650	9650	9650	0
294	20230921	160600	82829600	9650	9650	9650	9650	0
295	20230921	160500	82829600	9650	9650	9650	9650	0
296	20230921	160400	82829600	9650	9650	9650	9650	0
297	20230921	160300	82829600	9650	9650	9650	9650	0
298	20230921	160200	82829600	9650	9650	9650	9650	0
299	20230921	160100	82829600	9650	9650	9650	9650	0
300	20230921	160000	82829600	9650	9650	9650	9650	0
301	20230921	155900	82829600	9650	9650	9650	9650	0
302	20230921	155800	82829600	9650	9650	9650	9650	548
303	20230921	155700	82829600	9650	9650	9650	9650	0
304	20230921	155600	82829600	9650	9650	9650	9650	0
305	20230921	155500	82829600	9650	9650	9650	9650	0
306	20230921	155400	82829600	9650	9650	9650	9650	0
307	20230921	155300	82829600	9650	9650	9650	9650	0
308	20230921	155200	82829600	9650	9650	9650	9650	0
309	20230921	155100	82829600	9650	9650	9650	9650	0
310	20230921	155000	82829600	9650	9650	9650	9650	0
311	20230921	154900	82829600	9650	9650	9650	9650	0
312	20230921	154800	82829600	9650	9650	9650	9650	0
313	20230921	154700	82829600	9650	9650	9650	9650	0
314	20230921	154600	82829600	9650	9650	9650	9650	0
315	20230921	154500	82829600	9650	9650	9650	9650	0
316	20230921	154400	82829600	9650	9650	9650	9650	0
317	20230921	154300	82829600	9650	9650	9650	9650	0
318	20230921	154200	82829600	9650	9650	9650	9650	0
319	20230921	154100	82829600	9650	9650	9650	9650	0
320	20230921	154000	82829600	9650	9650	9650	9650	0
321	20230921	153900	82829600	9650	9650	9650	9650	0
322	20230921	153800	82829600	9650	9650	9650	9650	0
323	20230921	153700	82829600	9650	9650	9650	9650	0
324	20230921	153600	82829600	9650	9650	9650	9650	0
325	20230921	153500	82829600	9650	9650	9650	9650	0
326	20230921	153400	82829600	9650	9650	9650	9650	0
327	20230921	153300	82829600	9650	9650	9650	9650	0
328	20230921	153200	82829600	9650	9650	9650	9650	0
329	20230921	153100	82829600	9650	9650	9650	9650	0
330	20230921	153000	82829600	9650	9650	9650	9650	548
331	20230921	152900	77541400	9680	9680	9680	9680	0
332	20230921	152800	77541400	9680	9680	9680	9680	0
333	20230921	152700	77541400	9680	9680	9680	9680	0
334	20230921	152600	77541400	9680	9680	9680	9680	0
335	20230921	152500	77541400	9680	9680	9680	9680	0
336	20230921	152400	77541400	9680	9680	9680	9680	0
337	20230921	152300	77541400	9680	9680	9680	9680	0
338	20230921	152200	77541400	9680	9680	9680	9680	0
339	20230921	152100	77541400	9680	9680	9680	9680	0
340	20230921	152000	77541400	9680	9680	9680	9680	0
341	20230921	151900	77541400	9680	9680	9680	9680	0
342	20230921	151800	77541400	9680	9650	9680	9650	23
343	20230921	151700	77319390	9650	9650	9650	9650	62
344	20230921	151600	76721090	9650	9650	9650	9650	66
345	20230921	151500	76084190	9650	9650	9650	9650	33
346	20230921	151400	75765740	9650	9650	9650	9650	81
347	20230921	151300	74984090	9650	9660	9690	9650	56
348	20230921	151200	74443120	9660	9650	9660	9650	65
349	20230921	151100	73815850	9650	9650	9650	9650	34
350	20230921	151000	73487750	9650	9650	9650	9650	42
351	20230921	150900	73082450	9650	9680	9680	9650	85
352	20230921	150800	72262090	9690	9660	9690	9650	72
353	20230921	150700	71565940	9650	9650	9650	9650	64
354	20230921	150600	70948340	9650	9650	9650	9650	49
355	20230921	150500	70475490	9660	9650	9660	9650	49
356	20230921	150400	70002630	9650	9640	9650	9640	99
357	20230921	150300	69047650	9640	9640	9640	9640	47
358	20230921	150200	68594570	9640	9640	9640	9640	28
359	20230921	150100	68324650	9640	9660	9660	9640	63
360	20230921	150000	67716810	9650	9650	9650	9650	86
361	20230921	145900	66886910	9650	9650	9650	9650	38
362	20230921	145800	66520210	9650	9650	9650	9650	64
363	20230921	145700	65902610	9650	9650	9650	9650	56
364	20230921	145600	65362210	9650	9650	9650	9650	41
365	20230921	145500	64966560	9650	9650	9650	9650	92
366	20230921	145400	64078760	9650	9650	9650	9650	51
367	20230921	145300	63586610	9650	9650	9650	9650	33
368	20230921	145200	63268160	9650	9650	9650	9650	63
369	20230921	145100	62660210	9650	9650	9650	9650	56
370	20230921	145000	62119810	9650	9650	9650	9650	73
371	20230921	144900	61415360	9650	9650	9650	9650	59
372	20230921	144800	60846010	9650	9650	9650	9650	51
373	20230921	144700	60353860	9650	9640	9650	9640	282
374	20230921	144600	57632860	9650	9640	9650	9640	69
375	20230921	144500	56967620	9640	9640	9640	9640	90
376	20230921	144400	56100020	9650	9640	9650	9640	18
377	20230921	144300	55926400	9640	9640	9640	9640	41
378	20230921	144200	55531160	9640	9640	9640	9640	39
379	20230921	144100	55155200	9640	9640	9640	9640	24
380	20230921	144000	54923840	9640	9640	9640	9640	32
381	20230921	143900	54615360	9640	9640	9640	9640	40
382	20230921	143800	54229760	9650	9650	9650	9650	666
383	20230921	143700	47802860	9650	9650	9650	9650	25
384	20230921	143600	47561610	9650	9650	9650	9650	38
385	20230921	143500	47194910	9650	9650	9650	9650	11
386	20230921	143400	47088760	9650	9650	9650	9650	37
387	20230921	143300	46731710	9650	9650	9650	9650	39
388	20230921	143200	46355360	9650	9650	9650	9650	14
389	20230921	143100	46220260	9650	9650	9650	9650	26
390	20230921	143000	45969360	9650	9650	9650	9650	37
391	20230921	142900	45612310	9650	9650	9650	9650	15
392	20230921	142800	45467560	9650	9650	9650	9650	36
393	20230921	142700	45120160	9650	9650	9650	9650	30
394	20230921	142600	44830660	9650	9650	9650	9650	11
395	20230921	142500	44724510	9650	9650	9650	9650	38
396	20230921	142400	44357810	9650	9650	9650	9640	41
397	20230921	142300	43962540	9650	9650	9650	9650	18
398	20230921	142200	43788840	9650	9640	9650	9640	30
399	20230921	142100	43499470	9640	9640	9640	9640	29
400	20230921	142000	43219910	9640	9640	9640	9640	16
401	20230921	141900	43065670	9640	9640	9640	9640	40
402	20230921	141800	42680070	9640	9640	9640	9640	23
403	20230921	141700	42458350	9640	9640	9650	9640	35
404	20230921	141600	42120940	9640	9640	9640	9640	11
405	20230921	141500	42014900	9640	9640	9640	9640	26
406	20230921	141400	41764260	9640	9640	9640	9640	38
407	20230921	141300	41397940	9640	9640	9640	9640	9
408	20230921	141200	41311180	9640	9640	9640	9640	35
409	20230921	141100	40973780	9640	9640	9640	9640	37
410	20230921	141000	40617100	9640	9640	9640	9640	15
411	20230921	140900	40472500	9640	9650	9650	9640	19
412	20230921	140800	40289220	9650	9650	9650	9650	80
413	20230921	140700	39517220	9650	9650	9650	9650	11
414	20230921	140600	39411070	9650	9650	9650	9650	25
415	20230921	140500	39169820	9650	9650	9650	9650	32
416	20230921	140400	38861020	9650	9650	9650	9650	19
417	20230921	140300	38677670	9650	9650	9650	9640	30
418	20230921	140200	38388350	9650	9640	9650	9640	33
419	20230921	140100	38069980	9650	9650	9650	9650	3
420	20230921	140000	38041030	9650	9650	9650	9650	26
421	20230921	135900	37790130	9650	9650	9650	9650	18
422	20230921	135800	37616430	9650	9650	9650	9650	0
423	20230921	135700	37616430	9650	9640	9650	9640	26
424	20230921	135600	37365710	9640	9640	9640	9640	21
425	20230921	135500	37163270	9640	9640	9640	9640	3
426	20230921	135400	37134350	9640	9640	9640	9640	18
427	20230921	135300	36960830	9640	9640	9640	9640	18
428	20230921	135200	36787310	9640	9640	9640	9640	3
429	20230921	135100	36758390	9640	9640	9640	9640	18
430	20230921	135000	36584870	9640	9640	9640	9640	261
431	20230921	134900	34068830	9640	9640	9640	9640	0
432	20230921	134800	34068830	9640	9640	9640	9640	18
433	20230921	134700	33895310	9640	9640	9640	9640	21
434	20230921	134600	33692870	9640	9640	9640	9640	0
435	20230921	134500	33692870	9640	9640	9640	9640	537
436	20230921	134400	28516190	9640	9640	9640	9640	18
437	20230921	134300	28342670	9640	9640	9640	9640	3
438	20230921	134200	28313750	9640	9640	9640	9640	18
439	20230921	134100	28140230	9640	9640	9640	9640	18
440	20230921	134000	27966710	9640	9640	9640	9640	0
441	20230921	133900	27966710	9640	9640	9640	9640	18
442	20230921	133800	27793190	9640	9640	9640	9640	21
443	20230921	133700	27590750	9640	9640	9640	9640	0
444	20230921	133600	27590750	9640	9640	9640	9640	18
445	20230921	133500	27417230	9640	9640	9640	9640	18
446	20230921	133400	27243710	9640	9640	9640	9640	21
447	20230921	133300	27041270	9640	9640	9640	9640	0
448	20230921	133200	27041270	9640	9640	9640	9640	18
449	20230921	133100	26867750	9640	9650	9650	9640	28
450	20230921	133000	26597730	9640	9640	9640	9640	0
451	20230921	132900	26597730	9640	9640	9640	9640	20
452	20230921	132800	26404930	9640	9640	9640	9640	18
453	20230921	132700	26231410	9640	9640	9640	9640	0
454	20230921	132600	26231410	9640	9640	9640	9640	18
455	20230921	132500	26057890	9640	9640	9640	9640	21
456	20230921	132400	25855450	9640	9640	9640	9640	0
457	20230921	132300	25855450	9640	9640	9640	9640	19
458	20230921	132200	25672290	9640	9640	9640	9640	38
459	20230921	132100	25305970	9640	9640	9640	9640	0
460	20230921	132000	25305970	9640	9640	9640	9640	295
461	20230921	131900	22462170	9650	9650	9650	9650	18
462	20230921	131800	22288470	9650	9650	9650	9650	0
463	20230921	131700	22288470	9650	9650	9650	9650	36
464	20230921	131600	21941070	9650	9640	9650	9640	21
465	20230921	131500	21738600	9650	9640	9650	9640	22
466	20230921	131400	21526340	9650	9650	9650	9650	20
467	20230921	131300	21333340	9650	9650	9650	9650	18
468	20230921	131200	21159640	9650	9650	9650	9650	1
469	20230921	131100	21149990	9650	9650	9650	9650	41
470	20230921	131000	20754340	9650	9650	9650	9650	18
471	20230921	130900	20580640	9650	9650	9650	9650	0
472	20230921	130800	20580640	9650	9650	9650	9650	47
473	20230921	130700	20127090	9650	9650	9650	9650	18
474	20230921	130600	19953390	9650	9650	9650	9650	3
475	20230921	130500	19924440	9650	9650	9650	9650	37
476	20230921	130400	19567390	9650	9650	9650	9650	18
477	20230921	130300	19393690	9650	9650	9650	9650	0
478	20230921	130200	19393690	9650	9650	9650	9650	41
479	20230921	130100	18998040	9650	9650	9650	9650	20
480	20230921	130000	18805040	9650	9650	9650	9650	0
481	20230921	125900	18805040	9650	9650	9650	9650	38
482	20230921	125800	18438340	9650	9640	9650	9640	36
483	20230921	125700	18091120	9640	9640	9640	9640	9
484	20230921	125600	18004360	9640	9640	9640	9640	19
485	20230921	125500	17821200	9670	9670	9670	9670	0
486	20230921	125400	17821200	9670	9650	9670	9650	80
487	20230921	125300	17048260	9640	9640	9640	9640	40
488	20230921	125200	16662660	9640	9640	9640	9640	21
489	20230921	125100	16460220	9640	9640	9640	9640	0
490	20230921	125000	16460220	9640	9640	9640	9640	37
491	20230921	124900	16103540	9640	9640	9640	9640	17
492	20230921	124800	15939660	9640	9640	9640	9640	3
493	20230921	124700	15910740	9640	9640	9640	9640	20
494	20230921	124600	15717940	9640	9640	9640	9640	0
495	20230921	124500	15717940	9640	9640	9640	9640	0
496	20230921	124400	15717940	9640	9640	9640	9640	34
497	20230921	124300	15390180	9640	9640	9640	9640	0
498	20230921	124200	15390180	9640	9640	9640	9640	0
499	20230921	124100	15390180	9640	9640	9640	9640	20
500	20230921	124000	15197380	9640	9640	9640	9640	0
501	20230921	123900	15197380	9640	9640	9640	9640	3
502	20230921	123800	15168460	9640	9640	9640	9640	19
503	20230921	123700	14985300	9640	9640	9640	9640	0
504	20230921	123600	14985300	9640	9640	9640	9640	2
505	20230921	123500	14966020	9640	9640	9640	9640	21
506	20230921	123400	14763580	9650	9650	9650	9650	0
507	20230921	123300	14763580	9650	9640	9650	9640	29
508	20230921	123200	14483920	9650	9650	9650	9650	1
509	20230921	123100	14474270	9640	9640	9640	9640	0
510	20230921	123000	14474270	9640	9640	9640	9640	3
511	20230921	122900	14445350	9640	9640	9640	9640	20
512	20230921	122800	14252550	9640	9640	9640	9640	3
513	20230921	122700	14223630	9650	9650	9650	9650	1
514	20230921	122600	14213980	9640	9640	9640	9640	22
515	20230921	122500	14001900	9640	9640	9640	9640	0
516	20230921	122400	14001900	9640	9640	9640	9640	19
517	20230921	122300	13818740	9650	9650	9650	9650	0
518	20230921	122200	13818740	9650	9650	9650	9650	6
519	20230921	122100	13760840	9640	9640	9640	9640	23
520	20230921	122000	13539120	9640	9640	9640	9640	0
521	20230921	121900	13539120	9640	9640	9640	9640	0
522	20230921	121800	13539120	9640	9640	9640	9640	19
523	20230921	121700	13355960	9640	9640	9640	9640	3
524	20230921	121600	13327040	9640	9640	9640	9640	0
525	20230921	121500	13327040	9640	9640	9640	9640	19
526	20230921	121400	13143880	9640	9640	9640	9640	0
527	20230921	121300	13143880	9640	9640	9640	9640	0
528	20230921	121200	13143880	9640	9640	9640	9640	22
529	20230921	121100	12931800	9640	9640	9640	9640	0
530	20230921	121000	12931800	9640	9640	9640	9640	0
531	20230921	120900	12931800	9640	9650	9650	9640	23
532	20230921	120800	12710050	9640	9640	9640	9640	0
533	20230921	120700	12710050	9640	9640	9640	9640	0
534	20230921	120600	12710050	9640	9640	9640	9640	19
535	20230921	120500	12526890	9650	9650	9650	9650	0
536	20230921	120400	12526890	9650	9650	9650	9650	3
537	20230921	120300	12497940	9640	9640	9640	9640	19
538	20230921	120200	12314780	9640	9640	9640	9640	0
539	20230921	120100	12314780	9640	9640	9640	9640	0
540	20230921	120000	12314780	9640	9640	9640	9640	19
541	20230921	115900	12131620	9650	9650	9650	9650	3
542	20230921	115800	12102670	9640	9640	9640	9640	0
543	20230921	115700	12102670	9640	9640	9640	9640	20
544	20230921	115600	11909870	9640	9640	9640	9640	0
545	20230921	115500	11909870	9640	9640	9640	9640	20
546	20230921	115400	11717070	9640	9640	9640	9640	3
547	20230921	115300	11688150	9650	9650	9650	9650	0
548	20230921	115200	11688150	9650	9650	9650	9650	0
549	20230921	115100	11688150	9650	9640	9650	9640	23
550	20230921	115000	11466400	9640	9640	9640	9640	0
551	20230921	114900	11466400	9640	9640	9640	9640	19
552	20230921	114800	11283240	9650	9650	9650	9650	0
553	20230921	114700	11283240	9650	9650	9650	9650	2
554	20230921	114600	11263940	9640	9640	9640	9640	20
555	20230921	114500	11071140	9650	9650	9650	9650	1
556	20230921	114400	11061490	9650	9650	9650	9650	0
557	20230921	114300	11061490	9650	9650	9650	9650	0
558	20230921	114200	11061490	9650	9640	9650	9640	23
559	20230921	114100	10839740	9640	9640	9640	9640	0
560	20230921	114000	10839740	9640	9640	9640	9640	12
561	20230921	113900	10724060	9640	9650	9650	9640	19
562	20230921	113800	10540890	9640	9640	9640	9640	16
563	20230921	113700	10386650	9650	9650	9650	9650	4
564	20230921	113600	10348050	9660	9660	9660	9660	1
565	20230921	113500	10338390	9660	9660	9660	9660	0
566	20230921	113400	10338390	9660	9660	9660	9660	2
567	20230921	113300	10319070	9650	9650	9650	9650	20
568	20230921	113200	10126070	9650	9650	9650	9650	0
569	20230921	113100	10126070	9650	9650	9650	9650	23
570	20230921	113000	9904120	9650	9650	9650	9650	0
571	20230921	112900	9904120	9650	9650	9650	9650	0
572	20230921	112800	9904120	9650	9640	9650	9640	23
573	20230921	112700	9682370	9640	9640	9640	9640	0
574	20230921	112600	9682370	9640	9640	9640	9640	0
575	20230921	112500	9682370	9640	9640	9640	9640	19
576	20230921	112400	9499210	9650	9650	9650	9650	3
577	20230921	112300	9470260	9640	9640	9640	9640	0
578	20230921	112200	9470260	9640	9640	9640	9640	20
579	20230921	112100	9277460	9640	9640	9640	9640	0
580	20230921	112000	9277460	9640	9640	9640	9640	0
581	20230921	111900	9277460	9640	9640	9640	9640	19
582	20230921	111800	9094300	9640	9640	9640	9640	0
583	20230921	111700	9094300	9640	9640	9640	9640	0
584	20230921	111600	9094300	9640	9640	9640	9640	19
585	20230921	111500	8911140	9650	9650	9650	9650	3
586	20230921	111400	8882190	9650	9650	9650	9650	3
587	20230921	111300	8853240	9640	9640	9640	9640	22
588	20230921	111200	8641160	9640	9640	9640	9640	0
589	20230921	111100	8641160	9640	9640	9640	9640	16
590	20230921	111000	8486920	9650	9650	9650	9650	5
591	20230921	110900	8438670	9650	9650	9650	9650	1
592	20230921	110800	8429020	9640	9640	9640	9640	0
593	20230921	110700	8429020	9640	9640	9640	9640	20
594	20230921	110600	8236220	9640	9640	9640	9640	0
595	20230921	110500	8236220	9640	9640	9640	9640	3
596	20230921	110400	8207300	9640	9640	9640	9640	19
597	20230921	110300	8024140	9640	9640	9640	9640	0
598	20230921	110200	8024140	9640	9640	9640	9640	0
599	20230921	110100	8024140	9640	9640	9640	9640	20
600	20230921	110000	7831340	9640	9650	9650	9640	7
601	20230921	105900	7763850	9650	9660	9660	9650	15
602	20230921	105800	7619080	9670	9670	9670	9670	0
603	20230921	105700	7619080	9670	9670	9670	9670	0
604	20230921	105600	7619080	9670	9650	9670	9650	14
605	20230921	105500	7483850	9640	9640	9640	9640	20
606	20230921	105400	7291050	9640	9640	9640	9640	0
607	20230921	105300	7291050	9640	9640	9640	9640	19
608	20230921	105200	7107890	9650	9650	9650	9650	0
609	20230921	105100	7107890	9650	9650	9650	9650	3
610	20230921	105000	7078940	9640	9640	9640	9640	0
611	20230921	104900	7078940	9640	9640	9640	9640	19
612	20230921	104800	6895780	9640	9640	9640	9640	0
613	20230921	104700	6895780	9640	9650	9650	9640	19
614	20230921	104600	6712550	9650	9650	9650	9650	3
615	20230921	104500	6683600	9650	9650	9650	9650	0
616	20230921	104400	6683600	9650	9650	9650	9650	19
617	20230921	104300	6500250	9650	9650	9650	9650	0
618	20230921	104200	6500250	9650	9650	9650	9650	2
619	20230921	104100	6480950	9650	9650	9650	9650	19
620	20230921	104000	6297600	9640	9640	9640	9640	0
621	20230921	103900	6297600	9640	9640	9640	9640	0
622	20230921	103800	6297600	9640	9640	9640	9640	26
623	20230921	103700	6046960	9650	9650	9650	9650	0
624	20230921	103600	6046960	9650	9650	9650	9650	3
625	20230921	103500	6018010	9640	9640	9640	9640	19
626	20230921	103400	5834850	9650	9650	9650	9650	3
627	20230921	103300	5805900	9640	9640	9640	9640	0
628	20230921	103200	5805900	9640	9640	9640	9640	20
629	20230921	103100	5613100	9650	9650	9650	9650	0
630	20230921	103000	5613100	9650	9650	9650	9650	3
631	20230921	102900	5584150	9640	9640	9640	9640	20
632	20230921	102800	5391350	9640	9640	9640	9640	0
633	20230921	102700	5391350	9640	9640	9640	9640	0
634	20230921	102600	5391350	9640	9650	9650	9640	19
635	20230921	102500	5208090	9650	9650	9650	9650	0
636	20230921	102400	5208090	9650	9650	9650	9650	3
637	20230921	102300	5179140	9650	9650	9650	9650	0
638	20230921	102200	5179140	9650	9650	9650	9650	0
639	20230921	102100	5179140	9650	9650	9650	9650	5
640	20230921	102000	5130890	9650	9650	9650	9650	3
641	20230921	101900	5101940	9650	9650	9650	9650	3
642	20230921	101800	5072990	9650	9650	9650	9650	0
643	20230921	101700	5072990	9650	9650	9650	9650	0
644	20230921	101600	5072990	9650	9650	9650	9650	0
645	20230921	101500	5072990	9650	9650	9650	9650	3
646	20230921	101400	5044040	9650	9650	9650	9650	135
647	20230921	101300	3741290	9660	9660	9660	9660	0
648	20230921	101200	3741290	9660	9660	9660	9660	0
649	20230921	101100	3741290	9660	9660	9660	9660	0
650	20230921	101000	3741290	9660	9660	9660	9660	0
651	20230921	100900	3741290	9660	9660	9660	9660	6
652	20230921	100800	3683330	9650	9650	9650	9650	0
653	20230921	100700	3683330	9650	9650	9650	9650	0
654	20230921	100600	3683330	9650	9650	9650	9650	3
655	20230921	100500	3654380	9650	9650	9650	9650	0
656	20230921	100400	3654380	9650	9650	9650	9650	0
657	20230921	100300	3654380	9650	9650	9650	9650	0
658	20230921	100200	3654380	9650	9650	9650	9650	0
659	20230921	100100	3654380	9650	9650	9650	9650	3
660	20230921	100000	3625430	9650	9650	9650	9650	0
661	20230921	095900	3625430	9650	9650	9650	9650	0
662	20230921	095800	3625430	9650	9650	9650	9650	18
663	20230921	095700	3451730	9650	9650	9650	9650	3
664	20230921	095600	3422780	9650	9650	9650	9650	0
665	20230921	095500	3422780	9650	9650	9650	9650	5
666	20230921	095400	3374530	9650	9650	9650	9650	0
667	20230921	095300	3374530	9650	9650	9650	9650	0
668	20230921	095200	3374530	9650	9650	9650	9650	3
669	20230921	095100	3345580	9650	9650	9650	9650	3
670	20230921	095000	3316630	9650	9650	9650	9650	0
671	20230921	094900	3316630	9650	9650	9650	9650	0
672	20230921	094800	3316630	9650	9650	9650	9650	0
673	20230921	094700	3316630	9650	9650	9650	9650	3
674	20230921	094600	3287680	9650	9650	9650	9650	0
675	20230921	094500	3287680	9650	9650	9650	9650	0
676	20230921	094400	3287680	9650	9650	9650	9650	0
677	20230921	094300	3287680	9650	9650	9650	9650	2
678	20230921	094200	3268380	9650	9650	9650	9650	0
679	20230921	094100	3268380	9650	9660	9660	9650	2
680	20230921	094000	3249070	9650	9650	9650	9650	0
681	20230921	093900	3249070	9650	9650	9650	9650	0
682	20230921	093800	3249070	9650	9650	9650	9650	3
683	20230921	093700	3220120	9650	9650	9650	9650	0
684	20230921	093600	3220120	9650	9650	9650	9650	3
685	20230921	093500	3191170	9650	9650	9650	9650	0
686	20230921	093400	3191170	9650	9660	9660	9650	4
687	20230921	093300	3152560	9650	9650	9650	9650	0
688	20230921	093200	3152560	9650	9650	9650	9650	0
689	20230921	093100	3152560	9650	9650	9650	9650	0
690	20230921	093000	3152560	9650	9650	9650	9650	0
691	20230921	092900	3152560	9650	9650	9650	9650	3
692	20230921	092800	3123610	9650	9650	9650	9650	0
693	20230921	092700	3123610	9650	9650	9650	9650	0
694	20230921	092600	3123610	9650	9650	9650	9650	0
695	20230921	092500	3123610	9650	9650	9650	9650	3
696	20230921	092400	3094660	9650	9650	9650	9650	0
697	20230921	092300	3094660	9650	9650	9650	9650	0
698	20230921	092200	3094660	9650	9650	9650	9650	0
699	20230921	092100	3094660	9650	9650	9650	9650	0
700	20230921	092000	3094660	9650	9650	9650	9650	3
701	20230921	091900	3065710	9650	9650	9650	9650	0
702	20230921	091800	3065710	9650	9650	9650	9650	0
703	20230921	091700	3065710	9650	9650	9650	9650	0
704	20230921	091600	3065710	9650	9650	9650	9650	3
705	20230921	091500	3036760	9650	9650	9650	9650	0
706	20230921	091400	3036760	9650	9650	9650	9650	0
707	20230921	091300	3036760	9650	9650	9650	9650	0
708	20230921	091200	3036760	9650	9650	9650	9650	0
709	20230921	091100	3036760	9650	9650	9650	9650	2
710	20230921	091000	3017460	9650	9650	9650	9650	0
711	20230921	090900	3017460	9650	9650	9650	9650	1
712	20230921	090800	3007810	9660	9660	9660	9660	1
713	20230921	090700	2998150	9650	9650	9650	9650	1
714	20230921	090600	2988500	9650	9650	9650	9650	0
715	20230921	090500	2988500	9650	9650	9650	9650	1
716	20230921	090400	2978850	9650	9650	9650	9650	0
717	20230921	090300	2978850	9650	9650	9650	9650	1
718	20230921	090200	2969200	9670	9650	9670	9650	3
719	20230921	090100	2940220	9660	9660	9660	9660	1
720	20230921	090000	2930560	9640	9640	9640	9640	304