KissMeData/439250/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	205600	25285890	9800	9800	9800	9800	5
3	20230921	205500	25285890	9800	9800	9800	9800	0
4	20230921	205400	25285890	9800	9800	9800	9800	0
5	20230921	205300	25285890	9800	9800	9800	9800	0
6	20230921	205200	25285890	9800	9800	9800	9800	0
7	20230921	205100	25285890	9800	9800	9800	9800	0
8	20230921	205000	25285890	9800	9800	9800	9800	0
9	20230921	204900	25285890	9800	9800	9800	9800	0
10	20230921	204800	25285890	9800	9800	9800	9800	0
11	20230921	204700	25285890	9800	9800	9800	9800	0
12	20230921	204600	25285890	9800	9800	9800	9800	0
13	20230921	204500	25285890	9800	9800	9800	9800	0
14	20230921	204400	25285890	9800	9800	9800	9800	0
15	20230921	204300	25285890	9800	9800	9800	9800	0
16	20230921	204200	25285890	9800	9800	9800	9800	0
17	20230921	204100	25285890	9800	9800	9800	9800	0
18	20230921	204000	25285890	9800	9800	9800	9800	0
19	20230921	203900	25285890	9800	9800	9800	9800	0
20	20230921	203800	25285890	9800	9800	9800	9800	0
21	20230921	203700	25285890	9800	9800	9800	9800	0
22	20230921	203600	25285890	9800	9800	9800	9800	0
23	20230921	203500	25285890	9800	9800	9800	9800	0
24	20230921	203400	25285890	9800	9800	9800	9800	0
25	20230921	203300	25285890	9800	9800	9800	9800	0
26	20230921	203200	25285890	9800	9800	9800	9800	0
27	20230921	203100	25285890	9800	9800	9800	9800	0
28	20230921	203000	25285890	9800	9800	9800	9800	0
29	20230921	202900	25285890	9800	9800	9800	9800	0
30	20230921	202800	25285890	9800	9800	9800	9800	0
31	20230921	202700	25285890	9800	9800	9800	9800	0
32	20230921	202600	25285890	9800	9800	9800	9800	5
33	20230921	202500	25285890	9800	9800	9800	9800	0
34	20230921	202400	25285890	9800	9800	9800	9800	0
35	20230921	202300	25285890	9800	9800	9800	9800	0
36	20230921	202200	25285890	9800	9800	9800	9800	0
37	20230921	202100	25285890	9800	9800	9800	9800	0
38	20230921	202000	25285890	9800	9800	9800	9800	0
39	20230921	201900	25285890	9800	9800	9800	9800	0
40	20230921	201800	25285890	9800	9800	9800	9800	0
41	20230921	201700	25285890	9800	9800	9800	9800	0
42	20230921	201600	25285890	9800	9800	9800	9800	0
43	20230921	201500	25285890	9800	9800	9800	9800	0
44	20230921	201400	25285890	9800	9800	9800	9800	0
45	20230921	201300	25285890	9800	9800	9800	9800	0
46	20230921	201200	25285890	9800	9800	9800	9800	0
47	20230921	201100	25285890	9800	9800	9800	9800	0
48	20230921	201000	25285890	9800	9800	9800	9800	0
49	20230921	200900	25285890	9800	9800	9800	9800	0
50	20230921	200800	25285890	9800	9800	9800	9800	0
51	20230921	200700	25285890	9800	9800	9800	9800	0
52	20230921	200600	25285890	9800	9800	9800	9800	0
53	20230921	200500	25285890	9800	9800	9800	9800	0
54	20230921	200400	25285890	9800	9800	9800	9800	0
55	20230921	200300	25285890	9800	9800	9800	9800	0
56	20230921	200200	25285890	9800	9800	9800	9800	0
57	20230921	200100	25285890	9800	9800	9800	9800	0
58	20230921	200000	25285890	9800	9800	9800	9800	0
59	20230921	195900	25285890	9800	9800	9800	9800	0
60	20230921	195800	25285890	9800	9800	9800	9800	0
61	20230921	195700	25285890	9800	9800	9800	9800	0
62	20230921	195600	25285890	9800	9800	9800	9800	5
63	20230921	195500	25285890	9800	9800	9800	9800	0
64	20230921	195400	25285890	9800	9800	9800	9800	0
65	20230921	195300	25285890	9800	9800	9800	9800	0
66	20230921	195200	25285890	9800	9800	9800	9800	0
67	20230921	195100	25285890	9800	9800	9800	9800	0
68	20230921	195000	25285890	9800	9800	9800	9800	0
69	20230921	194900	25285890	9800	9800	9800	9800	0
70	20230921	194800	25285890	9800	9800	9800	9800	0
71	20230921	194700	25285890	9800	9800	9800	9800	0
72	20230921	194600	25285890	9800	9800	9800	9800	0
73	20230921	194500	25285890	9800	9800	9800	9800	0
74	20230921	194400	25285890	9800	9800	9800	9800	0
75	20230921	194300	25285890	9800	9800	9800	9800	0
76	20230921	194200	25285890	9800	9800	9800	9800	0
77	20230921	194100	25285890	9800	9800	9800	9800	0
78	20230921	194000	25285890	9800	9800	9800	9800	0
79	20230921	193900	25285890	9800	9800	9800	9800	0
80	20230921	193800	25285890	9800	9800	9800	9800	0
81	20230921	193700	25285890	9800	9800	9800	9800	0
82	20230921	193600	25285890	9800	9800	9800	9800	0
83	20230921	193500	25285890	9800	9800	9800	9800	0
84	20230921	193400	25285890	9800	9800	9800	9800	0
85	20230921	193300	25285890	9800	9800	9800	9800	0
86	20230921	193200	25285890	9800	9800	9800	9800	0
87	20230921	193100	25285890	9800	9800	9800	9800	0
88	20230921	193000	25285890	9800	9800	9800	9800	0
89	20230921	192900	25285890	9800	9800	9800	9800	0
90	20230921	192800	25285890	9800	9800	9800	9800	0
91	20230921	192700	25285890	9800	9800	9800	9800	0
92	20230921	192600	25285890	9800	9800	9800	9800	5
93	20230921	192500	25285890	9800	9800	9800	9800	0
94	20230921	192400	25285890	9800	9800	9800	9800	0
95	20230921	192300	25285890	9800	9800	9800	9800	0
96	20230921	192200	25285890	9800	9800	9800	9800	0
97	20230921	192100	25285890	9800	9800	9800	9800	0
98	20230921	192000	25285890	9800	9800	9800	9800	0
99	20230921	191900	25285890	9800	9800	9800	9800	0
100	20230921	191800	25285890	9800	9800	9800	9800	0
101	20230921	191700	25285890	9800	9800	9800	9800	0
102	20230921	191600	25285890	9800	9800	9800	9800	0
103	20230921	191500	25285890	9800	9800	9800	9800	0
104	20230921	191400	25285890	9800	9800	9800	9800	0
105	20230921	191300	25285890	9800	9800	9800	9800	0
106	20230921	191200	25285890	9800	9800	9800	9800	0
107	20230921	191100	25285890	9800	9800	9800	9800	0
108	20230921	191000	25285890	9800	9800	9800	9800	0
109	20230921	190900	25285890	9800	9800	9800	9800	0
110	20230921	190800	25285890	9800	9800	9800	9800	0
111	20230921	190700	25285890	9800	9800	9800	9800	0
112	20230921	190600	25285890	9800	9800	9800	9800	0
113	20230921	190500	25285890	9800	9800	9800	9800	0
114	20230921	190400	25285890	9800	9800	9800	9800	0
115	20230921	190300	25285890	9800	9800	9800	9800	0
116	20230921	190200	25285890	9800	9800	9800	9800	0
117	20230921	190100	25285890	9800	9800	9800	9800	0
118	20230921	190000	25285890	9800	9800	9800	9800	0
119	20230921	185900	25285890	9800	9800	9800	9800	0
120	20230921	185800	25285890	9800	9800	9800	9800	0
121	20230921	185700	25285890	9800	9800	9800	9800	0
122	20230921	185600	25285890	9800	9800	9800	9800	5
123	20230921	185500	25285890	9800	9800	9800	9800	0
124	20230921	185400	25285890	9800	9800	9800	9800	0
125	20230921	185300	25285890	9800	9800	9800	9800	0
126	20230921	185200	25285890	9800	9800	9800	9800	0
127	20230921	185100	25285890	9800	9800	9800	9800	0
128	20230921	185000	25285890	9800	9800	9800	9800	0
129	20230921	184900	25285890	9800	9800	9800	9800	0
130	20230921	184800	25285890	9800	9800	9800	9800	0
131	20230921	184700	25285890	9800	9800	9800	9800	0
132	20230921	184600	25285890	9800	9800	9800	9800	0
133	20230921	184500	25285890	9800	9800	9800	9800	0
134	20230921	184400	25285890	9800	9800	9800	9800	0
135	20230921	184300	25285890	9800	9800	9800	9800	0
136	20230921	184200	25285890	9800	9800	9800	9800	0
137	20230921	184100	25285890	9800	9800	9800	9800	0
138	20230921	184000	25285890	9800	9800	9800	9800	0
139	20230921	183900	25285890	9800	9800	9800	9800	0
140	20230921	183800	25285890	9800	9800	9800	9800	0
141	20230921	183700	25285890	9800	9800	9800	9800	0
142	20230921	183600	25285890	9800	9800	9800	9800	0
143	20230921	183500	25285890	9800	9800	9800	9800	0
144	20230921	183400	25285890	9800	9800	9800	9800	0
145	20230921	183300	25285890	9800	9800	9800	9800	0
146	20230921	183200	25285890	9800	9800	9800	9800	0
147	20230921	183100	25285890	9800	9800	9800	9800	0
148	20230921	183000	25285890	9800	9800	9800	9800	0
149	20230921	182900	25285890	9800	9800	9800	9800	0
150	20230921	182800	25285890	9800	9800	9800	9800	0
151	20230921	182700	25285890	9800	9800	9800	9800	0
152	20230921	182600	25285890	9800	9800	9800	9800	5
153	20230921	182500	25285890	9800	9800	9800	9800	0
154	20230921	182400	25285890	9800	9800	9800	9800	0
155	20230921	182300	25285890	9800	9800	9800	9800	0
156	20230921	182200	25285890	9800	9800	9800	9800	0
157	20230921	182100	25285890	9800	9800	9800	9800	0
158	20230921	182000	25285890	9800	9800	9800	9800	0
159	20230921	181900	25285890	9800	9800	9800	9800	0
160	20230921	181800	25285890	9800	9800	9800	9800	0
161	20230921	181700	25285890	9800	9800	9800	9800	0
162	20230921	181600	25285890	9800	9800	9800	9800	0
163	20230921	181500	25285890	9800	9800	9800	9800	0
164	20230921	181400	25285890	9800	9800	9800	9800	0
165	20230921	181300	25285890	9800	9800	9800	9800	0
166	20230921	181200	25285890	9800	9800	9800	9800	0
167	20230921	181100	25285890	9800	9800	9800	9800	0
168	20230921	181000	25285890	9800	9800	9800	9800	0
169	20230921	180900	25285890	9800	9800	9800	9800	0
170	20230921	180800	25285890	9800	9800	9800	9800	0
171	20230921	180700	25285890	9800	9800	9800	9800	0
172	20230921	180600	25285890	9800	9800	9800	9800	0
173	20230921	180500	25285890	9800	9800	9800	9800	0
174	20230921	180400	25285890	9800	9800	9800	9800	0
175	20230921	180300	25285890	9800	9800	9800	9800	0
176	20230921	180200	25285890	9800	9800	9800	9800	0
177	20230921	180100	25285890	9800	9800	9800	9800	0
178	20230921	180000	25285890	9800	9800	9800	9800	0
179	20230921	175900	25285890	9800	9800	9800	9800	0
180	20230921	175800	25285890	9800	9800	9800	9800	0
181	20230921	175700	25285890	9800	9800	9800	9800	0
182	20230921	175600	25285890	9800	9800	9800	9800	5
183	20230921	175500	25285890	9800	9800	9800	9800	0
184	20230921	175400	25285890	9800	9800	9800	9800	0
185	20230921	175300	25285890	9800	9800	9800	9800	0
186	20230921	175200	25285890	9800	9800	9800	9800	0
187	20230921	175100	25285890	9800	9800	9800	9800	0
188	20230921	175000	25285890	9800	9800	9800	9800	0
189	20230921	174900	25285890	9800	9800	9800	9800	0
190	20230921	174800	25285890	9800	9800	9800	9800	0
191	20230921	174700	25285890	9800	9800	9800	9800	0
192	20230921	174600	25285890	9800	9800	9800	9800	0
193	20230921	174500	25285890	9800	9800	9800	9800	0
194	20230921	174400	25285890	9800	9800	9800	9800	0
195	20230921	174300	25285890	9800	9800	9800	9800	0
196	20230921	174200	25285890	9800	9800	9800	9800	0
197	20230921	174100	25285890	9800	9800	9800	9800	0
198	20230921	174000	25285890	9800	9800	9800	9800	0
199	20230921	173900	25285890	9800	9800	9800	9800	0
200	20230921	173800	25285890	9800	9800	9800	9800	0
201	20230921	173700	25285890	9800	9800	9800	9800	0
202	20230921	173600	25285890	9800	9800	9800	9800	0
203	20230921	173500	25285890	9800	9800	9800	9800	0
204	20230921	173400	25285890	9800	9800	9800	9800	0
205	20230921	173300	25285890	9800	9800	9800	9800	0
206	20230921	173200	25285890	9800	9800	9800	9800	0
207	20230921	173100	25285890	9800	9800	9800	9800	0
208	20230921	173000	25285890	9800	9800	9800	9800	0
209	20230921	172900	25285890	9800	9800	9800	9800	0
210	20230921	172800	25285890	9800	9800	9800	9800	0
211	20230921	172700	25285890	9800	9800	9800	9800	0
212	20230921	172600	25285890	9800	9800	9800	9800	5
213	20230921	172500	25285890	9800	9800	9800	9800	0
214	20230921	172400	25285890	9800	9800	9800	9800	0
215	20230921	172300	25285890	9800	9800	9800	9800	0
216	20230921	172200	25285890	9800	9800	9800	9800	0
217	20230921	172100	25285890	9800	9800	9800	9800	0
218	20230921	172000	25285890	9800	9800	9800	9800	0
219	20230921	171900	25285890	9800	9800	9800	9800	0
220	20230921	171800	25285890	9800	9800	9800	9800	0
221	20230921	171700	25285890	9800	9800	9800	9800	0
222	20230921	171600	25285890	9800	9800	9800	9800	0
223	20230921	171500	25285890	9800	9800	9800	9800	0
224	20230921	171400	25285890	9800	9800	9800	9800	0
225	20230921	171300	25285890	9800	9800	9800	9800	0
226	20230921	171200	25285890	9800	9800	9800	9800	0
227	20230921	171100	25285890	9800	9800	9800	9800	0
228	20230921	171000	25285890	9800	9800	9800	9800	0
229	20230921	170900	25285890	9800	9800	9800	9800	0
230	20230921	170800	25285890	9800	9800	9800	9800	0
231	20230921	170700	25285890	9800	9800	9800	9800	0
232	20230921	170600	25285890	9800	9800	9800	9800	0
233	20230921	170500	25285890	9800	9800	9800	9800	0
234	20230921	170400	25285890	9800	9800	9800	9800	0
235	20230921	170300	25285890	9800	9800	9800	9800	0
236	20230921	170200	25285890	9800	9800	9800	9800	0
237	20230921	170100	25285890	9800	9800	9800	9800	0
238	20230921	170000	25285890	9800	9800	9800	9800	0
239	20230921	165900	25285890	9800	9800	9800	9800	0
240	20230921	165800	25285890	9800	9800	9800	9800	0
241	20230921	165700	25285890	9800	9800	9800	9800	0
242	20230921	165600	25285890	9800	9800	9800	9800	5
243	20230921	165500	25285890	9800	9800	9800	9800	0
244	20230921	165400	25285890	9800	9800	9800	9800	0
245	20230921	165300	25285890	9800	9800	9800	9800	0
246	20230921	165200	25285890	9800	9800	9800	9800	0
247	20230921	165100	25285890	9800	9800	9800	9800	0
248	20230921	165000	25285890	9800	9800	9800	9800	0
249	20230921	164900	25285890	9800	9800	9800	9800	0
250	20230921	164800	25285890	9800	9800	9800	9800	0
251	20230921	164700	25285890	9800	9800	9800	9800	0
252	20230921	164600	25285890	9800	9800	9800	9800	0
253	20230921	164500	25285890	9800	9800	9800	9800	0
254	20230921	164400	25285890	9800	9800	9800	9800	0
255	20230921	164300	25285890	9800	9800	9800	9800	0
256	20230921	164200	25285890	9800	9800	9800	9800	0
257	20230921	164100	25285890	9800	9800	9800	9800	0
258	20230921	164000	25285890	9800	9800	9800	9800	0
259	20230921	163900	25285890	9800	9800	9800	9800	0
260	20230921	163800	25285890	9800	9800	9800	9800	0
261	20230921	163700	25285890	9800	9800	9800	9800	0
262	20230921	163600	25285890	9800	9800	9800	9800	0
263	20230921	163500	25285890	9800	9800	9800	9800	0
264	20230921	163400	25285890	9800	9800	9800	9800	0
265	20230921	163300	25285890	9800	9800	9800	9800	0
266	20230921	163200	25285890	9800	9800	9800	9800	0
267	20230921	163100	25285890	9800	9800	9800	9800	0
268	20230921	163000	25285890	9800	9800	9800	9800	0
269	20230921	162900	25285890	9800	9800	9800	9800	0
270	20230921	162800	25285890	9800	9800	9800	9800	0
271	20230921	162700	25285890	9800	9800	9800	9800	0
272	20230921	162600	25285890	9800	9800	9800	9800	5
273	20230921	162500	25285890	9800	9800	9800	9800	0
274	20230921	162400	25285890	9800	9800	9800	9800	0
275	20230921	162300	25285890	9800	9800	9800	9800	0
276	20230921	162200	25285890	9800	9800	9800	9800	0
277	20230921	162100	25285890	9800	9800	9800	9800	0
278	20230921	162000	25285890	9800	9800	9800	9800	0
279	20230921	161900	25285890	9800	9800	9800	9800	0
280	20230921	161800	25285890	9800	9800	9800	9800	0
281	20230921	161700	25285890	9800	9800	9800	9800	0
282	20230921	161600	25285890	9800	9800	9800	9800	0
283	20230921	161500	25285890	9800	9800	9800	9800	0
284	20230921	161400	25285890	9800	9800	9800	9800	0
285	20230921	161300	25285890	9800	9800	9800	9800	0
286	20230921	161200	25285890	9800	9800	9800	9800	0
287	20230921	161100	25285890	9800	9800	9800	9800	0
288	20230921	161000	25285890	9800	9800	9800	9800	0
289	20230921	160900	25285890	9800	9800	9800	9800	0
290	20230921	160800	25285890	9800	9800	9800	9800	0
291	20230921	160700	25285890	9800	9800	9800	9800	0
292	20230921	160600	25285890	9800	9800	9800	9800	0
293	20230921	160500	25285890	9800	9800	9800	9800	0
294	20230921	160400	25285890	9800	9800	9800	9800	0
295	20230921	160300	25285890	9800	9800	9800	9800	0
296	20230921	160200	25285890	9800	9800	9800	9800	0
297	20230921	160100	25285890	9800	9800	9800	9800	0
298	20230921	160000	25285890	9800	9800	9800	9800	0
299	20230921	155900	25285890	9800	9800	9800	9800	0
300	20230921	155800	25285890	9800	9800	9800	9800	0
301	20230921	155700	25285890	9800	9800	9800	9800	0
302	20230921	155600	25285890	9800	9800	9800	9800	5
303	20230921	155500	25285890	9800	9800	9800	9800	0
304	20230921	155400	25285890	9800	9800	9800	9800	0
305	20230921	155300	25285890	9800	9800	9800	9800	0
306	20230921	155200	25285890	9800	9800	9800	9800	0
307	20230921	155100	25285890	9800	9800	9800	9800	0
308	20230921	155000	25285890	9800	9800	9800	9800	0
309	20230921	154900	25285890	9800	9800	9800	9800	0
310	20230921	154800	25285890	9800	9800	9800	9800	0
311	20230921	154700	25285890	9800	9800	9800	9800	0
312	20230921	154600	25285890	9800	9800	9800	9800	0
313	20230921	154500	25285890	9800	9800	9800	9800	0
314	20230921	154400	25285890	9800	9800	9800	9800	0
315	20230921	154300	25285890	9800	9800	9800	9800	0
316	20230921	154200	25285890	9800	9800	9800	9800	0
317	20230921	154100	25285890	9800	9800	9800	9800	0
318	20230921	154000	25285890	9800	9800	9800	9800	0
319	20230921	153900	25285890	9800	9800	9800	9800	0
320	20230921	153800	25285890	9800	9800	9800	9800	0
321	20230921	153700	25285890	9800	9800	9800	9800	0
322	20230921	153600	25285890	9800	9800	9800	9800	0
323	20230921	153500	25285890	9800	9800	9800	9800	0
324	20230921	153400	25285890	9800	9800	9800	9800	0
325	20230921	153300	25285890	9800	9800	9800	9800	0
326	20230921	153200	25285890	9800	9800	9800	9800	0
327	20230921	153100	25285890	9800	9800	9800	9800	0
328	20230921	153000	25285890	9800	9800	9800	9800	5
329	20230921	152900	25236890	9800	9800	9800	9800	0
330	20230921	152800	25236890	9800	9800	9800	9800	0
331	20230921	152700	25236890	9800	9800	9800	9800	0
332	20230921	152600	25236890	9800	9800	9800	9800	0
333	20230921	152500	25236890	9800	9800	9800	9800	0
334	20230921	152400	25236890	9800	9800	9800	9800	0
335	20230921	152300	25236890	9800	9800	9800	9800	0
336	20230921	152200	25236890	9800	9800	9800	9800	0
337	20230921	152100	25236890	9800	9800	9800	9800	0
338	20230921	152000	25236890	9800	9800	9800	9800	0
339	20230921	151900	25236890	9800	9800	9800	9800	0
340	20230921	151800	25236890	9800	9800	9800	9800	2
341	20230921	151700	25217290	9750	9750	9750	9750	13
342	20230921	151600	25090540	9750	9750	9750	9750	19
343	20230921	151500	24905290	9750	9750	9750	9750	13
344	20230921	151400	24778540	9750	9750	9750	9750	27
345	20230921	151300	24515290	9800	9760	9800	9750	14
346	20230921	151200	24378730	9750	9760	9760	9750	12
347	20230921	151100	24261720	9750	9750	9750	9750	16
348	20230921	151000	24105720	9750	9750	9750	9750	12
349	20230921	150900	23988720	9750	9750	9750	9750	32
350	20230921	150800	23676720	9750	9750	9750	9750	26
351	20230921	150700	23423220	9750	9750	9750	9750	16
352	20230921	150600	23267220	9750	9750	9750	9750	12
353	20230921	150500	23150220	9750	9750	9750	9750	11
354	20230921	150400	23042970	9750	9760	9760	9750	28
355	20230921	150300	22769700	9760	9760	9760	9760	17
356	20230921	150200	22603780	9760	9760	9760	9760	12
357	20230921	150100	22486660	9760	9760	9760	9760	16
358	20230921	150000	22330500	9760	9760	9760	9760	29
359	20230921	145900	22047460	9760	9760	9760	9760	14
360	20230921	145800	21910820	9760	9760	9760	9760	16
361	20230921	145700	21754660	9760	9760	9760	9760	11
362	20230921	145600	21647300	9760	9760	9760	9760	13
363	20230921	145500	21520420	9760	9760	9760	9760	26
364	20230921	145400	21266660	9760	9760	9760	9760	11
365	20230921	145300	21159300	9760	9760	9760	9760	12
366	20230921	145200	21042180	9760	9760	9760	9760	13
367	20230921	145100	20915300	9760	9760	9760	9760	13
368	20230921	145000	20788420	9760	9760	9760	9760	26
369	20230921	144900	20534660	9760	9760	9760	9760	15
370	20230921	144800	20388260	9760	9760	9760	9760	23
371	20230921	144700	20163780	9760	9760	9760	9760	15
372	20230921	144600	20017380	9760	9760	9760	9760	0
373	20230921	144500	20017380	9760	9760	9760	9760	15
374	20230921	144400	19870980	9760	9760	9760	9760	0
375	20230921	144300	19870980	9760	9760	9760	9760	9
376	20230921	144200	19783140	9760	9760	9760	9760	0
377	20230921	144100	19783140	9760	9760	9760	9760	0
378	20230921	144000	19783140	9760	9760	9760	9760	0
379	20230921	143900	19783140	9760	9760	9760	9760	0
380	20230921	143800	19783140	9760	9760	9760	9760	0
381	20230921	143700	19783140	9760	9760	9760	9760	0
382	20230921	143600	19783140	9760	9760	9760	9760	0
383	20230921	143500	19783140	9760	9760	9760	9760	0
384	20230921	143400	19783140	9760	9760	9760	9760	0
385	20230921	143300	19783140	9760	9760	9760	9760	0
386	20230921	143200	19783140	9760	9760	9760	9760	0
387	20230921	143100	19783140	9760	9760	9760	9760	0
388	20230921	143000	19783140	9760	9760	9760	9760	0
389	20230921	142900	19783140	9760	9760	9760	9760	0
390	20230921	142800	19783140	9760	9760	9760	9760	10
391	20230921	142700	19685540	9800	9800	9800	9800	0
392	20230921	142600	19685540	9800	9800	9800	9800	0
393	20230921	142500	19685540	9800	9800	9800	9800	0
394	20230921	142400	19685540	9800	9800	9800	9800	0
395	20230921	142300	19685540	9800	9800	9800	9800	0
396	20230921	142200	19685540	9800	9800	9800	9800	0
397	20230921	142100	19685540	9800	9800	9800	9800	0
398	20230921	142000	19685540	9800	9800	9800	9800	1
399	20230921	141900	19675740	9760	9760	9760	9760	0
400	20230921	141800	19675740	9760	9760	9760	9760	0
401	20230921	141700	19675740	9760	9760	9760	9760	0
402	20230921	141600	19675740	9760	9760	9760	9760	0
403	20230921	141500	19675740	9760	9760	9760	9760	0
404	20230921	141400	19675740	9760	9760	9760	9760	7
405	20230921	141300	19607420	9760	9760	9760	9760	0
406	20230921	141200	19607420	9760	9760	9760	9760	4
407	20230921	141100	19568380	9780	9780	9780	9780	0
408	20230921	141000	19568380	9780	9780	9780	9780	0
409	20230921	140900	19568380	9780	9780	9780	9780	0
410	20230921	140800	19568380	9780	9780	9780	9780	0
411	20230921	140700	19568380	9780	9780	9780	9780	0
412	20230921	140600	19568380	9780	9780	9780	9780	0
413	20230921	140500	19568380	9780	9780	9780	9780	0
414	20230921	140400	19568380	9780	9780	9780	9780	0
415	20230921	140300	19568380	9780	9780	9780	9780	0
416	20230921	140200	19568380	9780	9780	9780	9780	0
417	20230921	140100	19568380	9780	9780	9780	9780	0
418	20230921	140000	19568380	9780	9780	9780	9780	0
419	20230921	135900	19568380	9780	9780	9780	9780	0
420	20230921	135800	19568380	9780	9780	9780	9780	0
421	20230921	135700	19568380	9780	9780	9780	9780	0
422	20230921	135600	19568380	9780	9780	9780	9780	0
423	20230921	135500	19568380	9780	9780	9780	9780	0
424	20230921	135400	19568380	9780	9780	9780	9780	0
425	20230921	135300	19568380	9780	9780	9780	9780	0
426	20230921	135200	19568380	9780	9780	9780	9780	0
427	20230921	135100	19568380	9780	9780	9780	9780	0
428	20230921	135000	19568380	9780	9780	9780	9780	0
429	20230921	134900	19568380	9780	9780	9780	9780	0
430	20230921	134800	19568380	9780	9780	9780	9780	0
431	20230921	134700	19568380	9780	9780	9780	9780	0
432	20230921	134600	19568380	9780	9780	9780	9780	0
433	20230921	134500	19568380	9780	9780	9780	9780	0
434	20230921	134400	19568380	9780	9780	9780	9780	87
435	20230921	134300	18717520	9780	9780	9780	9780	0
436	20230921	134200	18717520	9780	9780	9780	9780	0
437	20230921	134100	18717520	9780	9780	9780	9780	0
438	20230921	134000	18717520	9780	9780	9780	9780	0
439	20230921	133900	18717520	9780	9780	9780	9780	0
440	20230921	133800	18717520	9780	9780	9780	9780	0
441	20230921	133700	18717520	9780	9780	9780	9780	0
442	20230921	133600	18717520	9780	9780	9780	9780	0
443	20230921	133500	18717520	9780	9780	9780	9780	0
444	20230921	133400	18717520	9780	9780	9780	9780	0
445	20230921	133300	18717520	9780	9780	9780	9780	0
446	20230921	133200	18717520	9780	9780	9780	9780	0
447	20230921	133100	18717520	9780	9780	9780	9780	0
448	20230921	133000	18717520	9780	9780	9780	9780	0
449	20230921	132900	18717520	9780	9780	9780	9780	0
450	20230921	132800	18717520	9780	9780	9780	9780	0
451	20230921	132700	18717520	9780	9780	9780	9780	0
452	20230921	132600	18717520	9780	9780	9780	9780	0
453	20230921	132500	18717520	9780	9780	9780	9780	0
454	20230921	132400	18717520	9780	9780	9780	9780	0
455	20230921	132300	18717520	9780	9780	9780	9780	0
456	20230921	132200	18717520	9780	9780	9780	9780	0
457	20230921	132100	18717520	9780	9780	9780	9780	0
458	20230921	132000	18717520	9780	9780	9780	9780	0
459	20230921	131900	18717520	9780	9780	9780	9780	0
460	20230921	131800	18717520	9780	9790	9790	9780	76
461	20230921	131700	17974190	9780	9780	9780	9780	0
462	20230921	131600	17974190	9780	9780	9780	9780	0
463	20230921	131500	17974190	9780	9780	9780	9780	0
464	20230921	131400	17974190	9780	9780	9780	9780	0
465	20230921	131300	17974190	9780	9780	9780	9780	0
466	20230921	131200	17974190	9780	9780	9780	9780	0
467	20230921	131100	17974190	9780	9780	9780	9780	0
468	20230921	131000	17974190	9780	9780	9780	9780	0
469	20230921	130900	17974190	9780	9780	9780	9780	0
470	20230921	130800	17974190	9780	9780	9780	9780	0
471	20230921	130700	17974190	9780	9780	9780	9780	0
472	20230921	130600	17974190	9780	9780	9780	9780	0
473	20230921	130500	17974190	9780	9780	9780	9780	0
474	20230921	130400	17974190	9780	9780	9780	9780	0
475	20230921	130300	17974190	9780	9780	9780	9780	0
476	20230921	130200	17974190	9780	9780	9780	9780	0
477	20230921	130100	17974190	9780	9780	9780	9780	0
478	20230921	130000	17974190	9780	9780	9780	9780	0
479	20230921	125900	17974190	9780	9780	9780	9780	0
480	20230921	125800	17974190	9780	9780	9780	9780	0
481	20230921	125700	17974190	9780	9780	9780	9780	0
482	20230921	125600	17974190	9780	9780	9780	9780	0
483	20230921	125500	17974190	9780	9780	9780	9780	102
484	20230921	125400	16976630	9780	9780	9780	9780	0
485	20230921	125300	16976630	9780	9800	9800	9780	82
486	20230921	125200	16173070	9780	9780	9780	9780	0
487	20230921	125100	16173070	9780	9780	9780	9780	0
488	20230921	125000	16173070	9780	9780	9780	9780	0
489	20230921	124900	16173070	9780	9780	9780	9780	0
490	20230921	124800	16173070	9780	9780	9780	9780	0
491	20230921	124700	16173070	9780	9780	9780	9780	0
492	20230921	124600	16173070	9780	9780	9780	9780	0
493	20230921	124500	16173070	9780	9780	9780	9780	0
494	20230921	124400	16173070	9780	9780	9780	9780	0
495	20230921	124300	16173070	9780	9780	9780	9780	0
496	20230921	124200	16173070	9780	9780	9780	9780	0
497	20230921	124100	16173070	9780	9780	9780	9780	0
498	20230921	124000	16173070	9780	9780	9780	9780	0
499	20230921	123900	16173070	9780	9780	9780	9780	0
500	20230921	123800	16173070	9780	9780	9780	9780	0
501	20230921	123700	16173070	9780	9780	9780	9780	0
502	20230921	123600	16173070	9780	9780	9780	9780	0
503	20230921	123500	16173070	9780	9780	9780	9780	0
504	20230921	123400	16173070	9780	9780	9780	9780	0
505	20230921	123300	16173070	9780	9780	9780	9780	0
506	20230921	123200	16173070	9780	9780	9780	9780	100
507	20230921	123100	15195070	9780	9780	9780	9780	0
508	20230921	123000	15195070	9780	9780	9780	9780	0
509	20230921	122900	15195070	9780	9780	9780	9780	0
510	20230921	122800	15195070	9780	9780	9780	9780	0
511	20230921	122700	15195070	9780	9780	9780	9780	0
512	20230921	122600	15195070	9780	9780	9780	9780	0
513	20230921	122500	15195070	9780	9780	9780	9780	0
514	20230921	122400	15195070	9780	9780	9780	9780	0
515	20230921	122300	15195070	9780	9780	9780	9780	0
516	20230921	122200	15195070	9780	9780	9780	9780	0
517	20230921	122100	15195070	9780	9780	9780	9780	0
518	20230921	122000	15195070	9780	9780	9780	9780	0
519	20230921	121900	15195070	9780	9780	9780	9780	0
520	20230921	121800	15195070	9780	9780	9780	9780	0
521	20230921	121700	15195070	9780	9780	9780	9780	0
522	20230921	121600	15195070	9780	9780	9780	9780	0
523	20230921	121500	15195070	9780	9780	9780	9780	0
524	20230921	121400	15195070	9780	9780	9780	9780	0
525	20230921	121300	15195070	9780	9780	9780	9780	0
526	20230921	121200	15195070	9780	9780	9780	9780	0
527	20230921	121100	15195070	9780	9780	9780	9780	0
528	20230921	121000	15195070	9780	9780	9780	9780	0
529	20230921	120900	15195070	9780	9780	9780	9780	0
530	20230921	120800	15195070	9780	9780	9780	9780	0
531	20230921	120700	15195070	9780	9780	9780	9780	0
532	20230921	120600	15195070	9780	9780	9780	9780	0
533	20230921	120500	15195070	9780	9780	9780	9780	0
534	20230921	120400	15195070	9780	9780	9780	9780	0
535	20230921	120300	15195070	9780	9780	9780	9780	0
536	20230921	120200	15195070	9780	9780	9780	9780	0
537	20230921	120100	15195070	9780	9780	9780	9780	0
538	20230921	120000	15195070	9780	9780	9780	9780	0
539	20230921	115900	15195070	9780	9780	9780	9780	0
540	20230921	115800	15195070	9780	9780	9780	9780	0
541	20230921	115700	15195070	9780	9780	9780	9780	0
542	20230921	115600	15195070	9780	9780	9780	9780	0
543	20230921	115500	15195070	9780	9780	9780	9780	0
544	20230921	115400	15195070	9780	9780	9780	9780	0
545	20230921	115300	15195070	9780	9780	9780	9780	0
546	20230921	115200	15195070	9780	9780	9780	9780	0
547	20230921	115100	15195070	9780	9780	9780	9780	0
548	20230921	115000	15195070	9780	9780	9780	9780	0
549	20230921	114900	15195070	9780	9780	9780	9780	0
550	20230921	114800	15195070	9780	9780	9780	9780	700
551	20230921	114700	8349070	9780	9780	9780	9780	0
552	20230921	114600	8349070	9780	9780	9780	9780	0
553	20230921	114500	8349070	9780	9780	9780	9780	0
554	20230921	114400	8349070	9780	9780	9780	9780	0
555	20230921	114300	8349070	9780	9780	9780	9780	0
556	20230921	114200	8349070	9780	9780	9780	9780	38
557	20230921	114100	7977430	9780	9780	9780	9780	0
558	20230921	114000	7977430	9780	9780	9780	9780	0
559	20230921	113900	7977430	9780	9780	9780	9780	0
560	20230921	113800	7977430	9780	9780	9780	9780	0
561	20230921	113700	7977430	9780	9780	9780	9780	0
562	20230921	113600	7977430	9780	9780	9780	9780	0
563	20230921	113500	7977430	9780	9780	9780	9780	0
564	20230921	113400	7977430	9780	9780	9780	9780	0
565	20230921	113300	7977430	9780	9780	9780	9780	0
566	20230921	113200	7977430	9780	9780	9780	9780	0
567	20230921	113100	7977430	9780	9780	9780	9780	0
568	20230921	113000	7977430	9780	9780	9780	9780	0
569	20230921	112900	7977430	9780	9780	9780	9780	0
570	20230921	112800	7977430	9780	9780	9780	9780	0
571	20230921	112700	7977430	9780	9780	9780	9780	0
572	20230921	112600	7977430	9780	9780	9780	9780	0
573	20230921	112500	7977430	9780	9780	9780	9780	103
574	20230921	112400	6970090	9790	9790	9790	9790	0
575	20230921	112300	6970090	9790	9790	9790	9790	0
576	20230921	112200	6970090	9790	9790	9790	9790	0
577	20230921	112100	6970090	9790	9790	9790	9790	0
578	20230921	112000	6970090	9790	9790	9790	9790	0
579	20230921	111900	6970090	9790	9790	9790	9790	0
580	20230921	111800	6970090	9790	9790	9790	9790	2
581	20230921	111700	6950510	9790	9790	9790	9790	0
582	20230921	111600	6950510	9790	9790	9790	9790	0
583	20230921	111500	6950510	9790	9790	9790	9790	0
584	20230921	111400	6950510	9790	9790	9790	9790	0
585	20230921	111300	6950510	9790	9790	9790	9790	0
586	20230921	111200	6950510	9790	9790	9790	9790	0
587	20230921	111100	6950510	9790	9790	9790	9790	0
588	20230921	111000	6950510	9790	9790	9790	9790	0
589	20230921	110900	6950510	9790	9790	9790	9790	0
590	20230921	110800	6950510	9790	9790	9790	9790	0
591	20230921	110700	6950510	9790	9790	9790	9790	0
592	20230921	110600	6950510	9790	9790	9790	9790	0
593	20230921	110500	6950510	9790	9790	9790	9790	0
594	20230921	110400	6950510	9790	9790	9790	9790	0
595	20230921	110300	6950510	9790	9790	9790	9790	0
596	20230921	110200	6950510	9790	9790	9790	9790	0
597	20230921	110100	6950510	9790	9790	9790	9790	0
598	20230921	110000	6950510	9790	9790	9790	9790	0
599	20230921	105900	6950510	9790	9790	9790	9790	0
600	20230921	105800	6950510	9790	9790	9790	9790	0
601	20230921	105700	6950510	9790	9790	9790	9790	0
602	20230921	105600	6950510	9790	9790	9790	9790	0
603	20230921	105500	6950510	9790	9790	9790	9790	0
604	20230921	105400	6950510	9790	9790	9790	9790	0
605	20230921	105300	6950510	9790	9790	9790	9790	0
606	20230921	105200	6950510	9790	9790	9790	9790	0
607	20230921	105100	6950510	9790	9790	9790	9790	0
608	20230921	105000	6950510	9790	9790	9790	9790	0
609	20230921	104900	6950510	9790	9790	9790	9790	0
610	20230921	104800	6950510	9790	9790	9790	9790	0
611	20230921	104700	6950510	9790	9790	9790	9790	0
612	20230921	104600	6950510	9790	9790	9790	9790	0
613	20230921	104500	6950510	9790	9790	9790	9790	0
614	20230921	104400	6950510	9790	9790	9790	9790	0
615	20230921	104300	6950510	9790	9790	9790	9790	0
616	20230921	104200	6950510	9790	9790	9790	9790	0
617	20230921	104100	6950510	9790	9790	9790	9790	0
618	20230921	104000	6950510	9790	9790	9790	9790	0
619	20230921	103900	6950510	9790	9790	9790	9790	0
620	20230921	103800	6950510	9790	9790	9790	9790	0
621	20230921	103700	6950510	9790	9790	9790	9790	0
622	20230921	103600	6950510	9790	9790	9790	9790	0
623	20230921	103500	6950510	9790	9790	9790	9790	39
624	20230921	103400	6568700	9800	9790	9800	9790	30
625	20230921	103300	6274990	9790	9790	9790	9790	11
626	20230921	103200	6167300	9800	9800	9800	9800	0
627	20230921	103100	6167300	9800	9800	9800	9800	0
628	20230921	103000	6167300	9800	9800	9800	9800	0
629	20230921	102900	6167300	9800	9800	9800	9800	0
630	20230921	102800	6167300	9800	9800	9800	9800	0
631	20230921	102700	6167300	9800	9800	9800	9800	0
632	20230921	102600	6167300	9800	9800	9800	9800	0
633	20230921	102500	6167300	9800	9800	9800	9800	0
634	20230921	102400	6167300	9800	9800	9800	9800	0
635	20230921	102300	6167300	9800	9800	9800	9800	0
636	20230921	102200	6167300	9800	9800	9800	9800	0
637	20230921	102100	6167300	9800	9800	9800	9800	0
638	20230921	102000	6167300	9800	9800	9800	9800	0
639	20230921	101900	6167300	9800	9800	9800	9800	0
640	20230921	101800	6167300	9800	9800	9800	9800	0
641	20230921	101700	6167300	9800	9800	9800	9800	0
642	20230921	101600	6167300	9800	9800	9800	9800	0
643	20230921	101500	6167300	9800	9800	9800	9800	0
644	20230921	101400	6167300	9800	9800	9800	9800	0
645	20230921	101300	6167300	9800	9800	9800	9800	0
646	20230921	101200	6167300	9800	9800	9800	9800	0
647	20230921	101100	6167300	9800	9800	9800	9800	0
648	20230921	101000	6167300	9800	9800	9800	9800	0
649	20230921	100900	6167300	9800	9800	9800	9800	0
650	20230921	100800	6167300	9800	9800	9800	9800	0
651	20230921	100700	6167300	9800	9800	9800	9800	0
652	20230921	100600	6167300	9800	9800	9800	9800	0
653	20230921	100500	6167300	9800	9800	9800	9800	0
654	20230921	100400	6167300	9800	9800	9800	9800	0
655	20230921	100300	6167300	9800	9800	9800	9800	0
656	20230921	100200	6167300	9800	9800	9800	9800	0
657	20230921	100100	6167300	9800	9800	9800	9800	0
658	20230921	100000	6167300	9800	9800	9800	9800	0
659	20230921	095900	6167300	9800	9800	9800	9800	0
660	20230921	095800	6167300	9800	9800	9800	9800	0
661	20230921	095700	6167300	9800	9800	9800	9800	0
662	20230921	095600	6167300	9800	9800	9800	9800	0
663	20230921	095500	6167300	9800	9800	9800	9800	0
664	20230921	095400	6167300	9800	9800	9800	9800	0
665	20230921	095300	6167300	9800	9800	9800	9800	0
666	20230921	095200	6167300	9800	9800	9800	9800	0
667	20230921	095100	6167300	9800	9800	9800	9800	1
668	20230921	095000	6157500	9790	9790	9790	9790	0
669	20230921	094900	6157500	9790	9790	9790	9790	0
670	20230921	094800	6157500	9790	9790	9790	9790	6
671	20230921	094700	6098760	9800	9800	9800	9800	0
672	20230921	094600	6098760	9800	9800	9800	9800	6
673	20230921	094500	6039960	9800	9800	9800	9800	0
674	20230921	094400	6039960	9800	9800	9800	9800	0
675	20230921	094300	6039960	9800	9800	9800	9800	0
676	20230921	094200	6039960	9800	9800	9800	9800	0
677	20230921	094100	6039960	9800	9800	9800	9800	0
678	20230921	094000	6039960	9800	9800	9800	9800	0
679	20230921	093900	6039960	9800	9800	9800	9800	4
680	20230921	093800	6000760	9800	9800	9800	9800	2
681	20230921	093700	5981160	9800	9800	9800	9800	0
682	20230921	093600	5981160	9800	9800	9800	9800	0
683	20230921	093500	5981160	9800	9800	9800	9800	0
684	20230921	093400	5981160	9800	9800	9800	9800	0
685	20230921	093300	5981160	9800	9800	9800	9800	0
686	20230921	093200	5981160	9800	9800	9800	9800	0
687	20230921	093100	5981160	9800	9800	9800	9800	0
688	20230921	093000	5981160	9800	9800	9800	9800	0
689	20230921	092900	5981160	9800	9800	9800	9800	0
690	20230921	092800	5981160	9800	9800	9800	9800	0
691	20230921	092700	5981160	9800	9800	9800	9800	0
692	20230921	092600	5981160	9800	9800	9800	9800	0
693	20230921	092500	5981160	9800	9800	9800	9800	0
694	20230921	092400	5981160	9800	9800	9800	9800	0
695	20230921	092300	5981160	9800	9800	9800	9800	0
696	20230921	092200	5981160	9800	9800	9800	9800	0
697	20230921	092100	5981160	9800	9800	9800	9800	0
698	20230921	092000	5981160	9800	9800	9800	9800	0
699	20230921	091900	5981160	9800	9800	9800	9800	0
700	20230921	091800	5981160	9800	9800	9800	9800	0
701	20230921	091700	5981160	9800	9800	9800	9800	0
702	20230921	091600	5981160	9800	9800	9800	9800	0
703	20230921	091500	5981160	9800	9800	9800	9800	0
704	20230921	091400	5981160	9800	9800	9800	9800	0
705	20230921	091300	5981160	9800	9800	9800	9800	1
706	20230921	091200	5971360	9820	9820	9820	9820	0
707	20230921	091100	5971360	9820	9820	9820	9820	0
708	20230921	091000	5971360	9820	9820	9820	9820	0
709	20230921	090900	5971360	9820	9820	9820	9820	0
710	20230921	090800	5971360	9820	9820	9820	9820	0
711	20230921	090700	5971360	9820	9820	9820	9820	0
712	20230921	090600	5971360	9820	9820	9820	9820	0
713	20230921	090500	5971360	9820	9820	9820	9820	20
714	20230921	090400	5774960	9750	9750	9750	9750	0
715	20230921	090300	5774960	9750	9780	9780	9750	149
716	20230921	090200	4321850	9750	9750	9750	9750	0
717	20230921	090100	4321850	9750	9770	9770	9750	443
718	20230921	090000	0	9800	9800	9800	9800	0