KissMeData/439250/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205200	46040420	9800	9800	9800	9800	3
3	20230915	205100	46040420	9800	9800	9800	9800	0
4	20230915	205000	46040420	9800	9800	9800	9800	0
5	20230915	204900	46040420	9800	9800	9800	9800	0
6	20230915	204800	46040420	9800	9800	9800	9800	0
7	20230915	204700	46040420	9800	9800	9800	9800	0
8	20230915	204600	46040420	9800	9800	9800	9800	0
9	20230915	204500	46040420	9800	9800	9800	9800	0
10	20230915	204400	46040420	9800	9800	9800	9800	0
11	20230915	204300	46040420	9800	9800	9800	9800	0
12	20230915	204200	46040420	9800	9800	9800	9800	0
13	20230915	204100	46040420	9800	9800	9800	9800	0
14	20230915	204000	46040420	9800	9800	9800	9800	0
15	20230915	203900	46040420	9800	9800	9800	9800	0
16	20230915	203800	46040420	9800	9800	9800	9800	0
17	20230915	203700	46040420	9800	9800	9800	9800	0
18	20230915	203600	46040420	9800	9800	9800	9800	0
19	20230915	203500	46040420	9800	9800	9800	9800	0
20	20230915	203400	46040420	9800	9800	9800	9800	0
21	20230915	203300	46040420	9800	9800	9800	9800	0
22	20230915	203200	46040420	9800	9800	9800	9800	0
23	20230915	203100	46040420	9800	9800	9800	9800	0
24	20230915	203000	46040420	9800	9800	9800	9800	0
25	20230915	202900	46040420	9800	9800	9800	9800	0
26	20230915	202800	46040420	9800	9800	9800	9800	0
27	20230915	202700	46040420	9800	9800	9800	9800	0
28	20230915	202600	46040420	9800	9800	9800	9800	0
29	20230915	202500	46040420	9800	9800	9800	9800	0
30	20230915	202400	46040420	9800	9800	9800	9800	0
31	20230915	202300	46040420	9800	9800	9800	9800	0
32	20230915	202200	46040420	9800	9800	9800	9800	3
33	20230915	202100	46040420	9800	9800	9800	9800	0
34	20230915	202000	46040420	9800	9800	9800	9800	0
35	20230915	201900	46040420	9800	9800	9800	9800	0
36	20230915	201800	46040420	9800	9800	9800	9800	0
37	20230915	201700	46040420	9800	9800	9800	9800	0
38	20230915	201600	46040420	9800	9800	9800	9800	0
39	20230915	201500	46040420	9800	9800	9800	9800	0
40	20230915	201400	46040420	9800	9800	9800	9800	0
41	20230915	201300	46040420	9800	9800	9800	9800	0
42	20230915	201200	46040420	9800	9800	9800	9800	0
43	20230915	201100	46040420	9800	9800	9800	9800	0
44	20230915	201000	46040420	9800	9800	9800	9800	0
45	20230915	200900	46040420	9800	9800	9800	9800	0
46	20230915	200800	46040420	9800	9800	9800	9800	0
47	20230915	200700	46040420	9800	9800	9800	9800	0
48	20230915	200600	46040420	9800	9800	9800	9800	0
49	20230915	200500	46040420	9800	9800	9800	9800	0
50	20230915	200400	46040420	9800	9800	9800	9800	0
51	20230915	200300	46040420	9800	9800	9800	9800	0
52	20230915	200200	46040420	9800	9800	9800	9800	0
53	20230915	200100	46040420	9800	9800	9800	9800	0
54	20230915	200000	46040420	9800	9800	9800	9800	0
55	20230915	195900	46040420	9800	9800	9800	9800	0
56	20230915	195800	46040420	9800	9800	9800	9800	0
57	20230915	195700	46040420	9800	9800	9800	9800	0
58	20230915	195600	46040420	9800	9800	9800	9800	0
59	20230915	195500	46040420	9800	9800	9800	9800	0
60	20230915	195400	46040420	9800	9800	9800	9800	0
61	20230915	195300	46040420	9800	9800	9800	9800	0
62	20230915	195200	46040420	9800	9800	9800	9800	3
63	20230915	195100	46040420	9800	9800	9800	9800	0
64	20230915	195000	46040420	9800	9800	9800	9800	0
65	20230915	194900	46040420	9800	9800	9800	9800	0
66	20230915	194800	46040420	9800	9800	9800	9800	0
67	20230915	194700	46040420	9800	9800	9800	9800	0
68	20230915	194600	46040420	9800	9800	9800	9800	0
69	20230915	194500	46040420	9800	9800	9800	9800	0
70	20230915	194400	46040420	9800	9800	9800	9800	0
71	20230915	194300	46040420	9800	9800	9800	9800	0
72	20230915	194200	46040420	9800	9800	9800	9800	0
73	20230915	194100	46040420	9800	9800	9800	9800	0
74	20230915	194000	46040420	9800	9800	9800	9800	0
75	20230915	193900	46040420	9800	9800	9800	9800	0
76	20230915	193800	46040420	9800	9800	9800	9800	0
77	20230915	193700	46040420	9800	9800	9800	9800	0
78	20230915	193600	46040420	9800	9800	9800	9800	0
79	20230915	193500	46040420	9800	9800	9800	9800	0
80	20230915	193400	46040420	9800	9800	9800	9800	0
81	20230915	193300	46040420	9800	9800	9800	9800	0
82	20230915	193200	46040420	9800	9800	9800	9800	0
83	20230915	193100	46040420	9800	9800	9800	9800	0
84	20230915	193000	46040420	9800	9800	9800	9800	0
85	20230915	192900	46040420	9800	9800	9800	9800	0
86	20230915	192800	46040420	9800	9800	9800	9800	0
87	20230915	192700	46040420	9800	9800	9800	9800	0
88	20230915	192600	46040420	9800	9800	9800	9800	0
89	20230915	192500	46040420	9800	9800	9800	9800	0
90	20230915	192400	46040420	9800	9800	9800	9800	0
91	20230915	192300	46040420	9800	9800	9800	9800	0
92	20230915	192200	46040420	9800	9800	9800	9800	3
93	20230915	192100	46040420	9800	9800	9800	9800	0
94	20230915	192000	46040420	9800	9800	9800	9800	0
95	20230915	191900	46040420	9800	9800	9800	9800	0
96	20230915	191800	46040420	9800	9800	9800	9800	0
97	20230915	191700	46040420	9800	9800	9800	9800	0
98	20230915	191600	46040420	9800	9800	9800	9800	0
99	20230915	191500	46040420	9800	9800	9800	9800	0
100	20230915	191400	46040420	9800	9800	9800	9800	0
101	20230915	191300	46040420	9800	9800	9800	9800	0
102	20230915	191200	46040420	9800	9800	9800	9800	0
103	20230915	191100	46040420	9800	9800	9800	9800	0
104	20230915	191000	46040420	9800	9800	9800	9800	0
105	20230915	190900	46040420	9800	9800	9800	9800	0
106	20230915	190800	46040420	9800	9800	9800	9800	0
107	20230915	190700	46040420	9800	9800	9800	9800	0
108	20230915	190600	46040420	9800	9800	9800	9800	0
109	20230915	190500	46040420	9800	9800	9800	9800	0
110	20230915	190400	46040420	9800	9800	9800	9800	0
111	20230915	190300	46040420	9800	9800	9800	9800	0
112	20230915	190200	46040420	9800	9800	9800	9800	0
113	20230915	190100	46040420	9800	9800	9800	9800	0
114	20230915	190000	46040420	9800	9800	9800	9800	0
115	20230915	185900	46040420	9800	9800	9800	9800	0
116	20230915	185800	46040420	9800	9800	9800	9800	0
117	20230915	185700	46040420	9800	9800	9800	9800	0
118	20230915	185600	46040420	9800	9800	9800	9800	0
119	20230915	185500	46040420	9800	9800	9800	9800	0
120	20230915	185400	46040420	9800	9800	9800	9800	0
121	20230915	185300	46040420	9800	9800	9800	9800	0
122	20230915	185200	46040420	9800	9800	9800	9800	3
123	20230915	185100	46040420	9800	9800	9800	9800	0
124	20230915	185000	46040420	9800	9800	9800	9800	0
125	20230915	184900	46040420	9800	9800	9800	9800	0
126	20230915	184800	46040420	9800	9800	9800	9800	0
127	20230915	184700	46040420	9800	9800	9800	9800	0
128	20230915	184600	46040420	9800	9800	9800	9800	0
129	20230915	184500	46040420	9800	9800	9800	9800	0
130	20230915	184400	46040420	9800	9800	9800	9800	0
131	20230915	184300	46040420	9800	9800	9800	9800	0
132	20230915	184200	46040420	9800	9800	9800	9800	0
133	20230915	184100	46040420	9800	9800	9800	9800	0
134	20230915	184000	46040420	9800	9800	9800	9800	0
135	20230915	183900	46040420	9800	9800	9800	9800	0
136	20230915	183800	46040420	9800	9800	9800	9800	0
137	20230915	183700	46040420	9800	9800	9800	9800	0
138	20230915	183600	46040420	9800	9800	9800	9800	0
139	20230915	183500	46040420	9800	9800	9800	9800	0
140	20230915	183400	46040420	9800	9800	9800	9800	0
141	20230915	183300	46040420	9800	9800	9800	9800	0
142	20230915	183200	46040420	9800	9800	9800	9800	0
143	20230915	183100	46040420	9800	9800	9800	9800	0
144	20230915	183000	46040420	9800	9800	9800	9800	0
145	20230915	182900	46040420	9800	9800	9800	9800	0
146	20230915	182800	46040420	9800	9800	9800	9800	0
147	20230915	182700	46040420	9800	9800	9800	9800	0
148	20230915	182600	46040420	9800	9800	9800	9800	0
149	20230915	182500	46040420	9800	9800	9800	9800	0
150	20230915	182400	46040420	9800	9800	9800	9800	0
151	20230915	182300	46040420	9800	9800	9800	9800	0
152	20230915	182200	46040420	9800	9800	9800	9800	3
153	20230915	182100	46040420	9800	9800	9800	9800	0
154	20230915	182000	46040420	9800	9800	9800	9800	0
155	20230915	181900	46040420	9800	9800	9800	9800	0
156	20230915	181800	46040420	9800	9800	9800	9800	0
157	20230915	181700	46040420	9800	9800	9800	9800	0
158	20230915	181600	46040420	9800	9800	9800	9800	0
159	20230915	181500	46040420	9800	9800	9800	9800	0
160	20230915	181400	46040420	9800	9800	9800	9800	0
161	20230915	181300	46040420	9800	9800	9800	9800	0
162	20230915	181200	46040420	9800	9800	9800	9800	0
163	20230915	181100	46040420	9800	9800	9800	9800	0
164	20230915	181000	46040420	9800	9800	9800	9800	0
165	20230915	180900	46040420	9800	9800	9800	9800	0
166	20230915	180800	46040420	9800	9800	9800	9800	0
167	20230915	180700	46040420	9800	9800	9800	9800	0
168	20230915	180600	46040420	9800	9800	9800	9800	0
169	20230915	180500	46040420	9800	9800	9800	9800	0
170	20230915	180400	46040420	9800	9800	9800	9800	0
171	20230915	180300	46040420	9800	9800	9800	9800	0
172	20230915	180200	46040420	9800	9800	9800	9800	0
173	20230915	180100	46040420	9800	9800	9800	9800	0
174	20230915	180000	46040420	9800	9800	9800	9800	0
175	20230915	175900	46040420	9800	9800	9800	9800	0
176	20230915	175800	46040420	9800	9800	9800	9800	0
177	20230915	175700	46040420	9800	9800	9800	9800	0
178	20230915	175600	46040420	9800	9800	9800	9800	0
179	20230915	175500	46040420	9800	9800	9800	9800	0
180	20230915	175400	46040420	9800	9800	9800	9800	0
181	20230915	175300	46040420	9800	9800	9800	9800	0
182	20230915	175200	46040420	9800	9800	9800	9800	3
183	20230915	175100	46040420	9800	9800	9800	9800	0
184	20230915	175000	46040420	9800	9800	9800	9800	0
185	20230915	174900	46040420	9800	9800	9800	9800	0
186	20230915	174800	46040420	9800	9800	9800	9800	0
187	20230915	174700	46040420	9800	9800	9800	9800	0
188	20230915	174600	46040420	9800	9800	9800	9800	0
189	20230915	174500	46040420	9800	9800	9800	9800	0
190	20230915	174400	46040420	9800	9800	9800	9800	0
191	20230915	174300	46040420	9800	9800	9800	9800	0
192	20230915	174200	46040420	9800	9800	9800	9800	0
193	20230915	174100	46040420	9800	9800	9800	9800	0
194	20230915	174000	46040420	9800	9800	9800	9800	0
195	20230915	173900	46040420	9800	9800	9800	9800	0
196	20230915	173800	46040420	9800	9800	9800	9800	0
197	20230915	173700	46040420	9800	9800	9800	9800	0
198	20230915	173600	46040420	9800	9800	9800	9800	0
199	20230915	173500	46040420	9800	9800	9800	9800	0
200	20230915	173400	46040420	9800	9800	9800	9800	0
201	20230915	173300	46040420	9800	9800	9800	9800	0
202	20230915	173200	46040420	9800	9800	9800	9800	0
203	20230915	173100	46040420	9800	9800	9800	9800	0
204	20230915	173000	46040420	9800	9800	9800	9800	0
205	20230915	172900	46040420	9800	9800	9800	9800	0
206	20230915	172800	46040420	9800	9800	9800	9800	0
207	20230915	172700	46040420	9800	9800	9800	9800	0
208	20230915	172600	46040420	9800	9800	9800	9800	0
209	20230915	172500	46040420	9800	9800	9800	9800	0
210	20230915	172400	46040420	9800	9800	9800	9800	0
211	20230915	172300	46040420	9800	9800	9800	9800	0
212	20230915	172200	46040420	9800	9800	9800	9800	3
213	20230915	172100	46040420	9800	9800	9800	9800	0
214	20230915	172000	46040420	9800	9800	9800	9800	0
215	20230915	171900	46040420	9800	9800	9800	9800	0
216	20230915	171800	46040420	9800	9800	9800	9800	0
217	20230915	171700	46040420	9800	9800	9800	9800	0
218	20230915	171600	46040420	9800	9800	9800	9800	0
219	20230915	171500	46040420	9800	9800	9800	9800	0
220	20230915	171400	46040420	9800	9800	9800	9800	0
221	20230915	171300	46040420	9800	9800	9800	9800	0
222	20230915	171200	46040420	9800	9800	9800	9800	0
223	20230915	171100	46040420	9800	9800	9800	9800	0
224	20230915	171000	46040420	9800	9800	9800	9800	0
225	20230915	170900	46040420	9800	9800	9800	9800	0
226	20230915	170800	46040420	9800	9800	9800	9800	0
227	20230915	170700	46040420	9800	9800	9800	9800	0
228	20230915	170600	46040420	9800	9800	9800	9800	0
229	20230915	170500	46040420	9800	9800	9800	9800	0
230	20230915	170400	46040420	9800	9800	9800	9800	0
231	20230915	170300	46040420	9800	9800	9800	9800	0
232	20230915	170200	46040420	9800	9800	9800	9800	0
233	20230915	170100	46040420	9800	9800	9800	9800	0
234	20230915	170000	46040420	9800	9800	9800	9800	0
235	20230915	165900	46040420	9800	9800	9800	9800	0
236	20230915	165800	46040420	9800	9800	9800	9800	0
237	20230915	165700	46040420	9800	9800	9800	9800	0
238	20230915	165600	46040420	9800	9800	9800	9800	0
239	20230915	165500	46040420	9800	9800	9800	9800	0
240	20230915	165400	46040420	9800	9800	9800	9800	0
241	20230915	165300	46040420	9800	9800	9800	9800	0
242	20230915	165200	46040420	9800	9800	9800	9800	3
243	20230915	165100	46040420	9800	9800	9800	9800	0
244	20230915	165000	46040420	9800	9800	9800	9800	0
245	20230915	164900	46040420	9800	9800	9800	9800	0
246	20230915	164800	46040420	9800	9800	9800	9800	0
247	20230915	164700	46040420	9800	9800	9800	9800	0
248	20230915	164600	46040420	9800	9800	9800	9800	0
249	20230915	164500	46040420	9800	9800	9800	9800	0
250	20230915	164400	46040420	9800	9800	9800	9800	0
251	20230915	164300	46040420	9800	9800	9800	9800	0
252	20230915	164200	46040420	9800	9800	9800	9800	0
253	20230915	164100	46040420	9800	9800	9800	9800	0
254	20230915	164000	46040420	9800	9800	9800	9800	0
255	20230915	163900	46040420	9800	9800	9800	9800	0
256	20230915	163800	46040420	9800	9800	9800	9800	0
257	20230915	163700	46040420	9800	9800	9800	9800	0
258	20230915	163600	46040420	9800	9800	9800	9800	0
259	20230915	163500	46040420	9800	9800	9800	9800	0
260	20230915	163400	46040420	9800	9800	9800	9800	0
261	20230915	163300	46040420	9800	9800	9800	9800	0
262	20230915	163200	46040420	9800	9800	9800	9800	0
263	20230915	163100	46040420	9800	9800	9800	9800	0
264	20230915	163000	46040420	9800	9800	9800	9800	0
265	20230915	162900	46040420	9800	9800	9800	9800	0
266	20230915	162800	46040420	9800	9800	9800	9800	0
267	20230915	162700	46040420	9800	9800	9800	9800	0
268	20230915	162600	46040420	9800	9800	9800	9800	0
269	20230915	162500	46040420	9800	9800	9800	9800	0
270	20230915	162400	46040420	9800	9800	9800	9800	0
271	20230915	162300	46040420	9800	9800	9800	9800	0
272	20230915	162200	46040420	9800	9800	9800	9800	3
273	20230915	162100	46040420	9800	9800	9800	9800	0
274	20230915	162000	46040420	9800	9800	9800	9800	0
275	20230915	161900	46040420	9800	9800	9800	9800	0
276	20230915	161800	46040420	9800	9800	9800	9800	0
277	20230915	161700	46040420	9800	9800	9800	9800	0
278	20230915	161600	46040420	9800	9800	9800	9800	0
279	20230915	161500	46040420	9800	9800	9800	9800	0
280	20230915	161400	46040420	9800	9800	9800	9800	0
281	20230915	161300	46040420	9800	9800	9800	9800	0
282	20230915	161200	46040420	9800	9800	9800	9800	0
283	20230915	161100	46040420	9800	9800	9800	9800	0
284	20230915	161000	46040420	9800	9800	9800	9800	0
285	20230915	160900	46040420	9800	9800	9800	9800	0
286	20230915	160800	46040420	9800	9800	9800	9800	0
287	20230915	160700	46040420	9800	9800	9800	9800	0
288	20230915	160600	46040420	9800	9800	9800	9800	0
289	20230915	160500	46040420	9800	9800	9800	9800	0
290	20230915	160400	46040420	9800	9800	9800	9800	0
291	20230915	160300	46040420	9800	9800	9800	9800	0
292	20230915	160200	46040420	9800	9800	9800	9800	0
293	20230915	160100	46040420	9800	9800	9800	9800	0
294	20230915	160000	46040420	9800	9800	9800	9800	0
295	20230915	155900	46040420	9800	9800	9800	9800	0
296	20230915	155800	46040420	9800	9800	9800	9800	0
297	20230915	155700	46040420	9800	9800	9800	9800	0
298	20230915	155600	46040420	9800	9800	9800	9800	0
299	20230915	155500	46040420	9800	9800	9800	9800	0
300	20230915	155400	46040420	9800	9800	9800	9800	0
301	20230915	155300	46040420	9800	9800	9800	9800	0
302	20230915	155200	46040420	9800	9800	9800	9800	3
303	20230915	155100	46040420	9800	9800	9800	9800	0
304	20230915	155000	46040420	9800	9800	9800	9800	0
305	20230915	154900	46040420	9800	9800	9800	9800	0
306	20230915	154800	46040420	9800	9800	9800	9800	0
307	20230915	154700	46040420	9800	9800	9800	9800	0
308	20230915	154600	46040420	9800	9800	9800	9800	0
309	20230915	154500	46040420	9800	9800	9800	9800	0
310	20230915	154400	46040420	9800	9800	9800	9800	0
311	20230915	154300	46040420	9800	9800	9800	9800	0
312	20230915	154200	46040420	9800	9800	9800	9800	0
313	20230915	154100	46040420	9800	9800	9800	9800	0
314	20230915	154000	46040420	9800	9800	9800	9800	0
315	20230915	153900	46040420	9800	9800	9800	9800	0
316	20230915	153800	46040420	9800	9800	9800	9800	0
317	20230915	153700	46040420	9800	9800	9800	9800	0
318	20230915	153600	46040420	9800	9800	9800	9800	0
319	20230915	153500	46040420	9800	9800	9800	9800	0
320	20230915	153400	46040420	9800	9800	9800	9800	0
321	20230915	153300	46040420	9800	9800	9800	9800	0
322	20230915	153200	46040420	9800	9800	9800	9800	0
323	20230915	153100	46040420	9800	9800	9800	9800	0
324	20230915	153000	46040420	9800	9800	9800	9800	0
325	20230915	152900	46040420	9800	9800	9800	9800	0
326	20230915	152800	46040420	9800	9800	9800	9800	0
327	20230915	152700	46040420	9800	9800	9800	9800	0
328	20230915	152600	46040420	9800	9800	9800	9800	0
329	20230915	152500	46040420	9800	9800	9800	9800	0
330	20230915	152400	46040420	9800	9800	9800	9800	0
331	20230915	152300	46040420	9800	9800	9800	9800	0
332	20230915	152200	46040420	9800	9800	9800	9800	0
333	20230915	152100	46040420	9800	9800	9800	9800	0
334	20230915	152000	46040420	9800	9800	9800	9800	0
335	20230915	151900	46040420	9800	9800	9800	9800	3
336	20230915	151800	46011020	9820	9820	9820	9820	0
337	20230915	151700	46011020	9820	9820	9820	9820	0
338	20230915	151600	46011020	9820	9820	9820	9820	0
339	20230915	151500	46011020	9820	9820	9820	9820	0
340	20230915	151400	46011020	9820	9820	9820	9820	0
341	20230915	151300	46011020	9820	9820	9820	9820	0
342	20230915	151200	46011020	9820	9820	9820	9820	0
343	20230915	151100	46011020	9820	9820	9820	9820	1
344	20230915	151000	46001200	9800	9800	9800	9800	0
345	20230915	150900	46001200	9800	9800	9800	9800	1
346	20230915	150800	45991400	9800	9800	9800	9800	0
347	20230915	150700	45991400	9800	9800	9800	9800	0
348	20230915	150600	45991400	9800	9800	9800	9800	0
349	20230915	150500	45991400	9800	9800	9800	9800	0
350	20230915	150400	45991400	9800	9800	9800	9800	4
351	20230915	150300	45952200	9800	9800	9800	9800	0
352	20230915	150200	45952200	9800	9800	9800	9800	0
353	20230915	150100	45952200	9800	9800	9800	9800	0
354	20230915	150000	45952200	9800	9800	9800	9800	0
355	20230915	145900	45952200	9800	9800	9800	9800	0
356	20230915	145800	45952200	9800	9800	9800	9800	0
357	20230915	145700	45952200	9800	9800	9800	9800	0
358	20230915	145600	45952200	9800	9800	9800	9800	0
359	20230915	145500	45952200	9800	9800	9800	9800	4
360	20230915	145400	45913000	9810	9810	9810	9810	0
361	20230915	145300	45913000	9810	9810	9810	9810	0
362	20230915	145200	45913000	9810	9810	9810	9810	0
363	20230915	145100	45913000	9810	9810	9810	9810	2
364	20230915	145000	45893380	9800	9800	9800	9800	0
365	20230915	144900	45893380	9800	9800	9800	9800	0
366	20230915	144800	45893380	9800	9800	9800	9800	0
367	20230915	144700	45893380	9800	9800	9800	9800	0
368	20230915	144600	45893380	9800	9800	9800	9800	0
369	20230915	144500	45893380	9800	9800	9800	9800	0
370	20230915	144400	45893380	9800	9800	9800	9800	10
371	20230915	144300	45795380	9800	9800	9800	9800	0
372	20230915	144200	45795380	9800	9800	9800	9800	0
373	20230915	144100	45795380	9800	9800	9800	9800	0
374	20230915	144000	45795380	9800	9800	9800	9800	0
375	20230915	143900	45795380	9800	9800	9800	9800	0
376	20230915	143800	45795380	9800	9800	9800	9800	0
377	20230915	143700	45795380	9800	9800	9800	9800	0
378	20230915	143600	45795380	9800	9800	9800	9800	0
379	20230915	143500	45795380	9800	9800	9800	9800	0
380	20230915	143400	45795380	9800	9800	9800	9800	0
381	20230915	143300	45795380	9800	9800	9800	9800	0
382	20230915	143200	45795380	9800	9800	9800	9800	0
383	20230915	143100	45795380	9800	9800	9800	9800	0
384	20230915	143000	45795380	9800	9800	9800	9800	0
385	20230915	142900	45795380	9800	9800	9800	9800	0
386	20230915	142800	45795380	9800	9800	9800	9800	0
387	20230915	142700	45795380	9800	9800	9800	9800	0
388	20230915	142600	45795380	9800	9800	9800	9800	0
389	20230915	142500	45795380	9800	9800	9800	9800	0
390	20230915	142400	45795380	9800	9800	9800	9800	0
391	20230915	142300	45795380	9800	9800	9800	9800	0
392	20230915	142200	45795380	9800	9800	9800	9800	0
393	20230915	142100	45795380	9800	9800	9800	9800	0
394	20230915	142000	45795380	9800	9800	9800	9800	5
395	20230915	141900	45746380	9800	9800	9800	9800	0
396	20230915	141800	45746380	9800	9800	9800	9800	20
397	20230915	141700	45550380	9800	9800	9800	9800	0
398	20230915	141600	45550380	9800	9800	9800	9800	0
399	20230915	141500	45550380	9800	9800	9800	9800	100
400	20230915	141400	44570380	9800	9800	9800	9800	2604
401	20230915	141300	19051180	9810	9810	9810	9810	0
402	20230915	141200	19051180	9810	9810	9810	9810	100
403	20230915	141100	18070180	9810	9810	9810	9810	0
404	20230915	141000	18070180	9810	9810	9810	9810	0
405	20230915	140900	18070180	9810	9810	9810	9810	0
406	20230915	140800	18070180	9810	9810	9810	9810	0
407	20230915	140700	18070180	9810	9810	9810	9810	398
408	20230915	140600	14165800	9810	9810	9810	9810	0
409	20230915	140500	14165800	9810	9810	9810	9810	0
410	20230915	140400	14165800	9810	9810	9810	9810	0
411	20230915	140300	14165800	9810	9810	9810	9810	0
412	20230915	140200	14165800	9810	9810	9810	9810	0
413	20230915	140100	14165800	9810	9810	9810	9810	102
414	20230915	140000	13165180	9810	9810	9810	9810	0
415	20230915	135900	13165180	9810	9810	9810	9810	0
416	20230915	135800	13165180	9810	9810	9810	9810	0
417	20230915	135700	13165180	9810	9810	9810	9810	0
418	20230915	135600	13165180	9810	9810	9810	9810	0
419	20230915	135500	13165180	9810	9810	9810	9810	0
420	20230915	135400	13165180	9810	9810	9810	9810	0
421	20230915	135300	13165180	9810	9810	9810	9810	0
422	20230915	135200	13165180	9810	9810	9810	9810	0
423	20230915	135100	13165180	9810	9810	9810	9810	0
424	20230915	135000	13165180	9810	9810	9810	9810	0
425	20230915	134900	13165180	9810	9810	9810	9810	0
426	20230915	134800	13165180	9810	9810	9810	9810	0
427	20230915	134700	13165180	9810	9810	9810	9810	98
428	20230915	134600	12203800	9820	9820	9820	9820	0
429	20230915	134500	12203800	9820	9820	9820	9820	0
430	20230915	134400	12203800	9820	9820	9820	9820	0
431	20230915	134300	12203800	9820	9820	9820	9820	0
432	20230915	134200	12203800	9820	9820	9820	9820	0
433	20230915	134100	12203800	9820	9820	9820	9820	0
434	20230915	134000	12203800	9820	9820	9820	9820	0
435	20230915	133900	12203800	9820	9820	9820	9820	0
436	20230915	133800	12203800	9820	9820	9820	9820	0
437	20230915	133700	12203800	9820	9820	9820	9820	0
438	20230915	133600	12203800	9820	9820	9820	9820	0
439	20230915	133500	12203800	9820	9820	9820	9820	0
440	20230915	133400	12203800	9820	9820	9820	9820	0
441	20230915	133300	12203800	9820	9820	9820	9820	0
442	20230915	133200	12203800	9820	9820	9820	9820	0
443	20230915	133100	12203800	9820	9820	9820	9820	5
444	20230915	133000	12154700	9820	9820	9820	9820	0
445	20230915	132900	12154700	9820	9820	9820	9820	0
446	20230915	132800	12154700	9820	9820	9820	9820	0
447	20230915	132700	12154700	9820	9820	9820	9820	0
448	20230915	132600	12154700	9820	9820	9820	9820	16
449	20230915	132500	11997580	9810	9810	9810	9810	0
450	20230915	132400	11997580	9810	9810	9810	9810	0
451	20230915	132300	11997580	9810	9810	9810	9810	0
452	20230915	132200	11997580	9810	9810	9810	9810	0
453	20230915	132100	11997580	9810	9810	9810	9810	0
454	20230915	132000	11997580	9810	9810	9810	9810	0
455	20230915	131900	11997580	9810	9810	9810	9810	0
456	20230915	131800	11997580	9810	9810	9810	9810	0
457	20230915	131700	11997580	9810	9810	9810	9810	0
458	20230915	131600	11997580	9810	9810	9810	9810	0
459	20230915	131500	11997580	9810	9810	9810	9810	0
460	20230915	131400	11997580	9810	9810	9810	9810	0
461	20230915	131300	11997580	9810	9810	9810	9810	0
462	20230915	131200	11997580	9810	9810	9810	9810	4
463	20230915	131100	11958340	9820	9820	9820	9820	0
464	20230915	131000	11958340	9820	9820	9820	9820	0
465	20230915	130900	11958340	9820	9820	9820	9820	0
466	20230915	130800	11958340	9820	9820	9820	9820	0
467	20230915	130700	11958340	9820	9820	9820	9820	0
468	20230915	130600	11958340	9820	9820	9820	9820	0
469	20230915	130500	11958340	9820	9820	9820	9820	0
470	20230915	130400	11958340	9820	9820	9820	9820	0
471	20230915	130300	11958340	9820	9820	9820	9820	0
472	20230915	130200	11958340	9820	9820	9820	9820	0
473	20230915	130100	11958340	9820	9820	9820	9820	0
474	20230915	130000	11958340	9820	9810	9820	9810	200
475	20230915	125900	9994830	9800	9800	9800	9800	0
476	20230915	125800	9994830	9800	9800	9800	9800	90
477	20230915	125700	9112830	9800	9800	9800	9800	198
478	20230915	125600	7172430	9810	9810	9810	9810	0
479	20230915	125500	7172430	9810	9810	9810	9810	0
480	20230915	125400	7172430	9810	9810	9810	9810	0
481	20230915	125300	7172430	9810	9810	9810	9810	0
482	20230915	125200	7172430	9810	9810	9810	9810	0
483	20230915	125100	7172430	9810	9810	9810	9810	0
484	20230915	125000	7172430	9810	9810	9810	9810	0
485	20230915	124900	7172430	9810	9810	9810	9810	0
486	20230915	124800	7172430	9810	9810	9810	9810	0
487	20230915	124700	7172430	9810	9810	9810	9810	0
488	20230915	124600	7172430	9810	9810	9810	9810	0
489	20230915	124500	7172430	9810	9810	9810	9810	0
490	20230915	124400	7172430	9810	9810	9810	9810	1
491	20230915	124300	7162620	9800	9800	9800	9800	0
492	20230915	124200	7162620	9800	9800	9800	9800	0
493	20230915	124100	7162620	9800	9800	9800	9800	0
494	20230915	124000	7162620	9800	9800	9800	9800	0
495	20230915	123900	7162620	9800	9800	9800	9800	0
496	20230915	123800	7162620	9800	9800	9800	9800	0
497	20230915	123700	7162620	9800	9800	9800	9800	0
498	20230915	123600	7162620	9800	9800	9800	9800	0
499	20230915	123500	7162620	9800	9800	9800	9800	0
500	20230915	123400	7162620	9800	9800	9800	9800	0
501	20230915	123300	7162620	9800	9800	9800	9800	0
502	20230915	123200	7162620	9800	9800	9800	9800	0
503	20230915	123100	7162620	9800	9800	9800	9800	0
504	20230915	123000	7162620	9800	9800	9800	9800	0
505	20230915	122900	7162620	9800	9800	9800	9800	0
506	20230915	122800	7162620	9800	9800	9800	9800	11
507	20230915	122700	7054820	9790	9790	9790	9790	0
508	20230915	122600	7054820	9790	9790	9790	9790	0
509	20230915	122500	7054820	9790	9790	9790	9790	0
510	20230915	122400	7054820	9790	9790	9790	9790	0
511	20230915	122300	7054820	9790	9790	9790	9790	0
512	20230915	122200	7054820	9790	9790	9790	9790	0
513	20230915	122100	7054820	9790	9790	9790	9790	0
514	20230915	122000	7054820	9790	9790	9790	9790	0
515	20230915	121900	7054820	9790	9790	9790	9790	0
516	20230915	121800	7054820	9790	9790	9790	9790	0
517	20230915	121700	7054820	9790	9790	9790	9790	0
518	20230915	121600	7054820	9790	9790	9790	9790	0
519	20230915	121500	7054820	9790	9790	9790	9790	0
520	20230915	121400	7054820	9790	9790	9790	9790	0
521	20230915	121300	7054820	9790	9790	9790	9790	0
522	20230915	121200	7054820	9790	9790	9790	9790	0
523	20230915	121100	7054820	9790	9790	9790	9790	0
524	20230915	121000	7054820	9790	9790	9790	9790	0
525	20230915	120900	7054820	9790	9790	9790	9790	0
526	20230915	120800	7054820	9790	9790	9790	9790	0
527	20230915	120700	7054820	9790	9790	9790	9790	0
528	20230915	120600	7054820	9790	9790	9790	9790	0
529	20230915	120500	7054820	9790	9790	9790	9790	0
530	20230915	120400	7054820	9790	9790	9790	9790	0
531	20230915	120300	7054820	9790	9790	9790	9790	0
532	20230915	120200	7054820	9790	9790	9790	9790	0
533	20230915	120100	7054820	9790	9790	9790	9790	0
534	20230915	120000	7054820	9790	9790	9790	9790	0
535	20230915	115900	7054820	9790	9790	9790	9790	4
536	20230915	115800	7015660	9820	9820	9820	9820	0
537	20230915	115700	7015660	9820	9820	9820	9820	0
538	20230915	115600	7015660	9820	9820	9820	9820	0
539	20230915	115500	7015660	9820	9820	9820	9820	0
540	20230915	115400	7015660	9820	9820	9820	9820	0
541	20230915	115300	7015660	9820	9820	9820	9820	0
542	20230915	115200	7015660	9820	9820	9820	9820	0
543	20230915	115100	7015660	9820	9820	9820	9820	0
544	20230915	115000	7015660	9820	9820	9820	9820	0
545	20230915	114900	7015660	9820	9820	9820	9820	0
546	20230915	114800	7015660	9820	9820	9820	9820	0
547	20230915	114700	7015660	9820	9820	9820	9820	0
548	20230915	114600	7015660	9820	9820	9820	9820	0
549	20230915	114500	7015660	9820	9820	9820	9820	0
550	20230915	114400	7015660	9820	9820	9820	9820	0
551	20230915	114300	7015660	9820	9820	9820	9820	0
552	20230915	114200	7015660	9820	9820	9820	9820	0
553	20230915	114100	7015660	9820	9820	9820	9820	0
554	20230915	114000	7015660	9820	9820	9820	9820	0
555	20230915	113900	7015660	9820	9820	9820	9820	0
556	20230915	113800	7015660	9820	9820	9820	9820	1
557	20230915	113700	7005840	9790	9790	9790	9790	0
558	20230915	113600	7005840	9790	9790	9790	9790	0
559	20230915	113500	7005840	9790	9790	9790	9790	0
560	20230915	113400	7005840	9790	9790	9790	9790	0
561	20230915	113300	7005840	9790	9790	9790	9790	0
562	20230915	113200	7005840	9790	9790	9790	9790	0
563	20230915	113100	7005840	9790	9790	9790	9790	0
564	20230915	113000	7005840	9790	9790	9790	9790	0
565	20230915	112900	7005840	9790	9790	9790	9790	0
566	20230915	112800	7005840	9790	9790	9790	9790	0
567	20230915	112700	7005840	9790	9790	9790	9790	0
568	20230915	112600	7005840	9790	9790	9790	9790	0
569	20230915	112500	7005840	9790	9790	9790	9790	0
570	20230915	112400	7005840	9790	9790	9790	9790	0
571	20230915	112300	7005840	9790	9790	9790	9790	0
572	20230915	112200	7005840	9790	9790	9790	9790	12
573	20230915	112100	6888360	9810	9810	9810	9810	249
574	20230915	112000	4445670	9790	9790	9790	9790	0
575	20230915	111900	4445670	9790	9790	9790	9790	0
576	20230915	111800	4445670	9790	9790	9790	9790	0
577	20230915	111700	4445670	9790	9790	9790	9790	0
578	20230915	111600	4445670	9790	9790	9790	9790	0
579	20230915	111500	4445670	9790	9790	9790	9790	10
580	20230915	111400	4347770	9810	9810	9810	9810	0
581	20230915	111300	4347770	9810	9810	9810	9810	0
582	20230915	111200	4347770	9810	9810	9810	9810	0
583	20230915	111100	4347770	9810	9810	9810	9810	0
584	20230915	111000	4347770	9810	9810	9810	9810	0
585	20230915	110900	4347770	9810	9810	9810	9810	0
586	20230915	110800	4347770	9810	9810	9810	9810	0
587	20230915	110700	4347770	9810	9810	9810	9810	0
588	20230915	110600	4347770	9810	9810	9810	9810	0
589	20230915	110500	4347770	9810	9810	9810	9810	0
590	20230915	110400	4347770	9810	9810	9810	9810	0
591	20230915	110300	4347770	9810	9810	9810	9810	0
592	20230915	110200	4347770	9810	9810	9810	9810	0
593	20230915	110100	4347770	9810	9810	9810	9810	0
594	20230915	110000	4347770	9810	9810	9810	9810	0
595	20230915	105900	4347770	9810	9810	9810	9810	0
596	20230915	105800	4347770	9810	9810	9810	9810	0
597	20230915	105700	4347770	9810	9810	9810	9810	0
598	20230915	105600	4347770	9810	9810	9810	9810	0
599	20230915	105500	4347770	9810	9800	9810	9790	107
600	20230915	105400	3300190	9790	9790	9790	9790	0
601	20230915	105300	3300190	9790	9790	9790	9790	0
602	20230915	105200	3300190	9790	9790	9790	9790	0
603	20230915	105100	3300190	9790	9790	9790	9790	0
604	20230915	105000	3300190	9790	9790	9790	9790	0
605	20230915	104900	3300190	9790	9790	9790	9790	8
606	20230915	104800	3221870	9790	9790	9790	9790	0
607	20230915	104700	3221870	9790	9790	9790	9790	0
608	20230915	104600	3221870	9790	9790	9790	9790	0
609	20230915	104500	3221870	9790	9790	9790	9790	0
610	20230915	104400	3221870	9790	9790	9790	9790	0
611	20230915	104300	3221870	9790	9790	9790	9790	0
612	20230915	104200	3221870	9790	9790	9790	9790	0
613	20230915	104100	3221870	9790	9790	9790	9790	3
614	20230915	104000	3192500	9810	9810	9810	9810	0
615	20230915	103900	3192500	9810	9810	9810	9810	0
616	20230915	103800	3192500	9810	9810	9810	9810	0
617	20230915	103700	3192500	9810	9810	9810	9810	0
618	20230915	103600	3192500	9810	9810	9810	9810	0
619	20230915	103500	3192500	9810	9810	9810	9810	0
620	20230915	103400	3192500	9810	9810	9810	9810	0
621	20230915	103300	3192500	9810	9810	9810	9810	0
622	20230915	103200	3192500	9810	9810	9810	9810	0
623	20230915	103100	3192500	9810	9810	9810	9810	0
624	20230915	103000	3192500	9810	9810	9810	9810	0
625	20230915	102900	3192500	9810	9810	9810	9810	1
626	20230915	102800	3182690	9810	9810	9810	9810	1
627	20230915	102700	3172880	9820	9820	9820	9820	0
628	20230915	102600	3172880	9820	9820	9820	9820	0
629	20230915	102500	3172880	9820	9820	9820	9820	0
630	20230915	102400	3172880	9820	9820	9820	9820	0
631	20230915	102300	3172880	9820	9820	9820	9820	0
632	20230915	102200	3172880	9820	9820	9820	9820	0
633	20230915	102100	3172880	9820	9820	9820	9820	0
634	20230915	102000	3172880	9820	9820	9820	9820	0
635	20230915	101900	3172880	9820	9820	9820	9820	0
636	20230915	101800	3172880	9820	9820	9820	9820	0
637	20230915	101700	3172880	9820	9820	9820	9820	0
638	20230915	101600	3172880	9820	9820	9820	9820	0
639	20230915	101500	3172880	9820	9820	9820	9820	0
640	20230915	101400	3172880	9820	9820	9820	9820	0
641	20230915	101300	3172880	9820	9820	9820	9820	0
642	20230915	101200	3172880	9820	9820	9820	9820	0
643	20230915	101100	3172880	9820	9820	9820	9820	0
644	20230915	101000	3172880	9820	9820	9820	9820	0
645	20230915	100900	3172880	9820	9820	9820	9820	0
646	20230915	100800	3172880	9820	9820	9820	9820	0
647	20230915	100700	3172880	9820	9820	9820	9820	0
648	20230915	100600	3172880	9820	9820	9820	9820	0
649	20230915	100500	3172880	9820	9820	9820	9820	0
650	20230915	100400	3172880	9820	9820	9820	9820	0
651	20230915	100300	3172880	9820	9820	9820	9820	0
652	20230915	100200	3172880	9820	9820	9820	9820	0
653	20230915	100100	3172880	9820	9820	9820	9820	0
654	20230915	100000	3172880	9820	9820	9820	9820	0
655	20230915	095900	3172880	9820	9820	9820	9820	0
656	20230915	095800	3172880	9820	9820	9820	9820	0
657	20230915	095700	3172880	9820	9820	9820	9820	0
658	20230915	095600	3172880	9820	9820	9820	9820	0
659	20230915	095500	3172880	9820	9820	9820	9820	0
660	20230915	095400	3172880	9820	9820	9820	9820	0
661	20230915	095300	3172880	9820	9820	9820	9820	0
662	20230915	095200	3172880	9820	9820	9820	9820	0
663	20230915	095100	3172880	9820	9820	9820	9820	0
664	20230915	095000	3172880	9820	9820	9820	9820	0
665	20230915	094900	3172880	9820	9820	9820	9820	2
666	20230915	094800	3153240	9810	9810	9810	9810	0
667	20230915	094700	3153240	9810	9810	9810	9810	0
668	20230915	094600	3153240	9810	9810	9810	9810	0
669	20230915	094500	3153240	9810	9810	9810	9810	0
670	20230915	094400	3153240	9810	9810	9810	9810	0
671	20230915	094300	3153240	9810	9810	9810	9810	0
672	20230915	094200	3153240	9810	9810	9810	9810	9
673	20230915	094100	3064950	9810	9810	9810	9810	0
674	20230915	094000	3064950	9810	9810	9810	9810	0
675	20230915	093900	3064950	9810	9810	9810	9810	0
676	20230915	093800	3064950	9810	9810	9810	9810	0
677	20230915	093700	3064950	9810	9810	9810	9810	2
678	20230915	093600	3045330	9790	9790	9790	9790	0
679	20230915	093500	3045330	9790	9790	9790	9790	0
680	20230915	093400	3045330	9790	9790	9790	9790	0
681	20230915	093300	3045330	9790	9790	9790	9790	0
682	20230915	093200	3045330	9790	9790	9790	9790	0
683	20230915	093100	3045330	9790	9790	9790	9790	0
684	20230915	093000	3045330	9790	9790	9790	9790	0
685	20230915	092900	3045330	9790	9790	9790	9790	0
686	20230915	092800	3045330	9790	9790	9790	9790	8
687	20230915	092700	2967010	9790	9790	9790	9790	0
688	20230915	092600	2967010	9790	9790	9790	9790	0
689	20230915	092500	2967010	9790	9790	9790	9790	0
690	20230915	092400	2967010	9790	9790	9790	9790	0
691	20230915	092300	2967010	9790	9790	9790	9790	0
692	20230915	092200	2967010	9790	9790	9790	9790	0
693	20230915	092100	2967010	9790	9790	9790	9790	0
694	20230915	092000	2967010	9790	9790	9790	9790	0
695	20230915	091900	2967010	9790	9790	9790	9790	0
696	20230915	091800	2967010	9790	9790	9790	9790	0
697	20230915	091700	2967010	9790	9800	9800	9790	141
698	20230915	091600	1586390	9800	9800	9800	9800	41
699	20230915	091500	1184590	9790	9790	9790	9790	0
700	20230915	091400	1184590	9790	9790	9790	9790	0
701	20230915	091300	1184590	9790	9790	9790	9790	0
702	20230915	091200	1184590	9790	9790	9790	9790	0
703	20230915	091100	1184590	9790	9790	9790	9790	0
704	20230915	091000	1184590	9790	9790	9790	9790	6
705	20230915	090900	1125850	9790	9790	9790	9790	0
706	20230915	090800	1125850	9790	9790	9790	9790	0
707	20230915	090700	1125850	9790	9790	9790	9790	0
708	20230915	090600	1125850	9790	9790	9790	9790	0
709	20230915	090500	1125850	9790	9790	9790	9790	0
710	20230915	090400	1125850	9790	9790	9790	9790	0
711	20230915	090300	1125850	9790	9790	9790	9790	0
712	20230915	090200	1125850	9790	9790	9790	9790	0
713	20230915	090100	1125850	9790	9790	9790	9790	0
714	20230915	090000	1125850	9790	9790	9790	9790	115