KissMeData/439250/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	205100	17545010	9810	9810	9810	9810	2
3	20230914	205000	17545010	9810	9810	9810	9810	0
4	20230914	204900	17545010	9810	9810	9810	9810	0
5	20230914	204800	17545010	9810	9810	9810	9810	0
6	20230914	204700	17545010	9810	9810	9810	9810	0
7	20230914	204600	17545010	9810	9810	9810	9810	0
8	20230914	204500	17545010	9810	9810	9810	9810	0
9	20230914	204400	17545010	9810	9810	9810	9810	0
10	20230914	204300	17545010	9810	9810	9810	9810	0
11	20230914	204200	17545010	9810	9810	9810	9810	0
12	20230914	204100	17545010	9810	9810	9810	9810	0
13	20230914	204000	17545010	9810	9810	9810	9810	0
14	20230914	203900	17545010	9810	9810	9810	9810	0
15	20230914	203800	17545010	9810	9810	9810	9810	0
16	20230914	203700	17545010	9810	9810	9810	9810	0
17	20230914	203600	17545010	9810	9810	9810	9810	0
18	20230914	203500	17545010	9810	9810	9810	9810	0
19	20230914	203400	17545010	9810	9810	9810	9810	0
20	20230914	203300	17545010	9810	9810	9810	9810	0
21	20230914	203200	17545010	9810	9810	9810	9810	0
22	20230914	203100	17545010	9810	9810	9810	9810	0
23	20230914	203000	17545010	9810	9810	9810	9810	0
24	20230914	202900	17545010	9810	9810	9810	9810	0
25	20230914	202800	17545010	9810	9810	9810	9810	0
26	20230914	202700	17545010	9810	9810	9810	9810	0
27	20230914	202600	17545010	9810	9810	9810	9810	0
28	20230914	202500	17545010	9810	9810	9810	9810	0
29	20230914	202400	17545010	9810	9810	9810	9810	0
30	20230914	202300	17545010	9810	9810	9810	9810	0
31	20230914	202200	17545010	9810	9810	9810	9810	0
32	20230914	202100	17545010	9810	9810	9810	9810	2
33	20230914	202000	17545010	9810	9810	9810	9810	0
34	20230914	201900	17545010	9810	9810	9810	9810	0
35	20230914	201800	17545010	9810	9810	9810	9810	0
36	20230914	201700	17545010	9810	9810	9810	9810	0
37	20230914	201600	17545010	9810	9810	9810	9810	0
38	20230914	201500	17545010	9810	9810	9810	9810	0
39	20230914	201400	17545010	9810	9810	9810	9810	0
40	20230914	201300	17545010	9810	9810	9810	9810	0
41	20230914	201200	17545010	9810	9810	9810	9810	0
42	20230914	201100	17545010	9810	9810	9810	9810	0
43	20230914	201000	17545010	9810	9810	9810	9810	0
44	20230914	200900	17545010	9810	9810	9810	9810	0
45	20230914	200800	17545010	9810	9810	9810	9810	0
46	20230914	200700	17545010	9810	9810	9810	9810	0
47	20230914	200600	17545010	9810	9810	9810	9810	0
48	20230914	200500	17545010	9810	9810	9810	9810	0
49	20230914	200400	17545010	9810	9810	9810	9810	0
50	20230914	200300	17545010	9810	9810	9810	9810	0
51	20230914	200200	17545010	9810	9810	9810	9810	0
52	20230914	200100	17545010	9810	9810	9810	9810	0
53	20230914	200000	17545010	9810	9810	9810	9810	0
54	20230914	195900	17545010	9810	9810	9810	9810	0
55	20230914	195800	17545010	9810	9810	9810	9810	0
56	20230914	195700	17545010	9810	9810	9810	9810	0
57	20230914	195600	17545010	9810	9810	9810	9810	0
58	20230914	195500	17545010	9810	9810	9810	9810	0
59	20230914	195400	17545010	9810	9810	9810	9810	0
60	20230914	195300	17545010	9810	9810	9810	9810	0
61	20230914	195200	17545010	9810	9810	9810	9810	0
62	20230914	195100	17545010	9810	9810	9810	9810	2
63	20230914	195000	17545010	9810	9810	9810	9810	0
64	20230914	194900	17545010	9810	9810	9810	9810	0
65	20230914	194800	17545010	9810	9810	9810	9810	0
66	20230914	194700	17545010	9810	9810	9810	9810	0
67	20230914	194600	17545010	9810	9810	9810	9810	0
68	20230914	194500	17545010	9810	9810	9810	9810	0
69	20230914	194400	17545010	9810	9810	9810	9810	0
70	20230914	194300	17545010	9810	9810	9810	9810	0
71	20230914	194200	17545010	9810	9810	9810	9810	0
72	20230914	194100	17545010	9810	9810	9810	9810	0
73	20230914	194000	17545010	9810	9810	9810	9810	0
74	20230914	193900	17545010	9810	9810	9810	9810	0
75	20230914	193800	17545010	9810	9810	9810	9810	0
76	20230914	193700	17545010	9810	9810	9810	9810	0
77	20230914	193600	17545010	9810	9810	9810	9810	0
78	20230914	193500	17545010	9810	9810	9810	9810	0
79	20230914	193400	17545010	9810	9810	9810	9810	0
80	20230914	193300	17545010	9810	9810	9810	9810	0
81	20230914	193200	17545010	9810	9810	9810	9810	0
82	20230914	193100	17545010	9810	9810	9810	9810	0
83	20230914	193000	17545010	9810	9810	9810	9810	0
84	20230914	192900	17545010	9810	9810	9810	9810	0
85	20230914	192800	17545010	9810	9810	9810	9810	0
86	20230914	192700	17545010	9810	9810	9810	9810	0
87	20230914	192600	17545010	9810	9810	9810	9810	0
88	20230914	192500	17545010	9810	9810	9810	9810	0
89	20230914	192400	17545010	9810	9810	9810	9810	0
90	20230914	192300	17545010	9810	9810	9810	9810	0
91	20230914	192200	17545010	9810	9810	9810	9810	0
92	20230914	192100	17545010	9810	9810	9810	9810	2
93	20230914	192000	17545010	9810	9810	9810	9810	0
94	20230914	191900	17545010	9810	9810	9810	9810	0
95	20230914	191800	17545010	9810	9810	9810	9810	0
96	20230914	191700	17545010	9810	9810	9810	9810	0
97	20230914	191600	17545010	9810	9810	9810	9810	0
98	20230914	191500	17545010	9810	9810	9810	9810	0
99	20230914	191400	17545010	9810	9810	9810	9810	0
100	20230914	191300	17545010	9810	9810	9810	9810	0
101	20230914	191200	17545010	9810	9810	9810	9810	0
102	20230914	191100	17545010	9810	9810	9810	9810	0
103	20230914	191000	17545010	9810	9810	9810	9810	0
104	20230914	190900	17545010	9810	9810	9810	9810	0
105	20230914	190800	17545010	9810	9810	9810	9810	0
106	20230914	190700	17545010	9810	9810	9810	9810	0
107	20230914	190600	17545010	9810	9810	9810	9810	0
108	20230914	190500	17545010	9810	9810	9810	9810	0
109	20230914	190400	17545010	9810	9810	9810	9810	0
110	20230914	190300	17545010	9810	9810	9810	9810	0
111	20230914	190200	17545010	9810	9810	9810	9810	0
112	20230914	190100	17545010	9810	9810	9810	9810	0
113	20230914	190000	17545010	9810	9810	9810	9810	0
114	20230914	185900	17545010	9810	9810	9810	9810	0
115	20230914	185800	17545010	9810	9810	9810	9810	0
116	20230914	185700	17545010	9810	9810	9810	9810	0
117	20230914	185600	17545010	9810	9810	9810	9810	0
118	20230914	185500	17545010	9810	9810	9810	9810	0
119	20230914	185400	17545010	9810	9810	9810	9810	0
120	20230914	185300	17545010	9810	9810	9810	9810	0
121	20230914	185200	17545010	9810	9810	9810	9810	0
122	20230914	185100	17545010	9810	9810	9810	9810	2
123	20230914	185000	17545010	9810	9810	9810	9810	0
124	20230914	184900	17545010	9810	9810	9810	9810	0
125	20230914	184800	17545010	9810	9810	9810	9810	0
126	20230914	184700	17545010	9810	9810	9810	9810	0
127	20230914	184600	17545010	9810	9810	9810	9810	0
128	20230914	184500	17545010	9810	9810	9810	9810	0
129	20230914	184400	17545010	9810	9810	9810	9810	0
130	20230914	184300	17545010	9810	9810	9810	9810	0
131	20230914	184200	17545010	9810	9810	9810	9810	0
132	20230914	184100	17545010	9810	9810	9810	9810	0
133	20230914	184000	17545010	9810	9810	9810	9810	0
134	20230914	183900	17545010	9810	9810	9810	9810	0
135	20230914	183800	17545010	9810	9810	9810	9810	0
136	20230914	183700	17545010	9810	9810	9810	9810	0
137	20230914	183600	17545010	9810	9810	9810	9810	0
138	20230914	183500	17545010	9810	9810	9810	9810	0
139	20230914	183400	17545010	9810	9810	9810	9810	0
140	20230914	183300	17545010	9810	9810	9810	9810	0
141	20230914	183200	17545010	9810	9810	9810	9810	0
142	20230914	183100	17545010	9810	9810	9810	9810	0
143	20230914	183000	17545010	9810	9810	9810	9810	0
144	20230914	182900	17545010	9810	9810	9810	9810	0
145	20230914	182800	17545010	9810	9810	9810	9810	0
146	20230914	182700	17545010	9810	9810	9810	9810	0
147	20230914	182600	17545010	9810	9810	9810	9810	0
148	20230914	182500	17545010	9810	9810	9810	9810	0
149	20230914	182400	17545010	9810	9810	9810	9810	0
150	20230914	182300	17545010	9810	9810	9810	9810	0
151	20230914	182200	17545010	9810	9810	9810	9810	0
152	20230914	182100	17545010	9810	9810	9810	9810	2
153	20230914	182000	17545010	9810	9810	9810	9810	0
154	20230914	181900	17545010	9810	9810	9810	9810	0
155	20230914	181800	17545010	9810	9810	9810	9810	0
156	20230914	181700	17545010	9810	9810	9810	9810	0
157	20230914	181600	17545010	9810	9810	9810	9810	0
158	20230914	181500	17545010	9810	9810	9810	9810	0
159	20230914	181400	17545010	9810	9810	9810	9810	0
160	20230914	181300	17545010	9810	9810	9810	9810	0
161	20230914	181200	17545010	9810	9810	9810	9810	0
162	20230914	181100	17545010	9810	9810	9810	9810	0
163	20230914	181000	17545010	9810	9810	9810	9810	0
164	20230914	180900	17545010	9810	9810	9810	9810	0
165	20230914	180800	17545010	9810	9810	9810	9810	0
166	20230914	180700	17545010	9810	9810	9810	9810	0
167	20230914	180600	17545010	9810	9810	9810	9810	0
168	20230914	180500	17545010	9810	9810	9810	9810	0
169	20230914	180400	17545010	9810	9810	9810	9810	0
170	20230914	180300	17545010	9810	9810	9810	9810	0
171	20230914	180200	17545010	9810	9810	9810	9810	0
172	20230914	180100	17545010	9810	9810	9810	9810	0
173	20230914	180000	17545010	9810	9810	9810	9810	0
174	20230914	175900	17545010	9810	9810	9810	9810	0
175	20230914	175800	17545010	9810	9810	9810	9810	0
176	20230914	175700	17545010	9810	9810	9810	9810	0
177	20230914	175600	17545010	9810	9810	9810	9810	0
178	20230914	175500	17545010	9810	9810	9810	9810	0
179	20230914	175400	17545010	9810	9810	9810	9810	0
180	20230914	175300	17545010	9810	9810	9810	9810	0
181	20230914	175200	17545010	9810	9810	9810	9810	0
182	20230914	175100	17545010	9810	9810	9810	9810	2
183	20230914	175000	17545010	9810	9810	9810	9810	0
184	20230914	174900	17545010	9810	9810	9810	9810	0
185	20230914	174800	17545010	9810	9810	9810	9810	0
186	20230914	174700	17545010	9810	9810	9810	9810	0
187	20230914	174600	17545010	9810	9810	9810	9810	0
188	20230914	174500	17545010	9810	9810	9810	9810	0
189	20230914	174400	17545010	9810	9810	9810	9810	0
190	20230914	174300	17545010	9810	9810	9810	9810	0
191	20230914	174200	17545010	9810	9810	9810	9810	0
192	20230914	174100	17545010	9810	9810	9810	9810	0
193	20230914	174000	17545010	9810	9810	9810	9810	0
194	20230914	173900	17545010	9810	9810	9810	9810	0
195	20230914	173800	17545010	9810	9810	9810	9810	0
196	20230914	173700	17545010	9810	9810	9810	9810	0
197	20230914	173600	17545010	9810	9810	9810	9810	0
198	20230914	173500	17545010	9810	9810	9810	9810	0
199	20230914	173400	17545010	9810	9810	9810	9810	0
200	20230914	173300	17545010	9810	9810	9810	9810	0
201	20230914	173200	17545010	9810	9810	9810	9810	0
202	20230914	173100	17545010	9810	9810	9810	9810	0
203	20230914	173000	17545010	9810	9810	9810	9810	0
204	20230914	172900	17545010	9810	9810	9810	9810	0
205	20230914	172800	17545010	9810	9810	9810	9810	0
206	20230914	172700	17545010	9810	9810	9810	9810	0
207	20230914	172600	17545010	9810	9810	9810	9810	0
208	20230914	172500	17545010	9810	9810	9810	9810	0
209	20230914	172400	17545010	9810	9810	9810	9810	0
210	20230914	172300	17545010	9810	9810	9810	9810	0
211	20230914	172200	17545010	9810	9810	9810	9810	0
212	20230914	172100	17545010	9810	9810	9810	9810	2
213	20230914	172000	17545010	9810	9810	9810	9810	0
214	20230914	171900	17545010	9810	9810	9810	9810	0
215	20230914	171800	17545010	9810	9810	9810	9810	0
216	20230914	171700	17545010	9810	9810	9810	9810	0
217	20230914	171600	17545010	9810	9810	9810	9810	0
218	20230914	171500	17545010	9810	9810	9810	9810	0
219	20230914	171400	17545010	9810	9810	9810	9810	0
220	20230914	171300	17545010	9810	9810	9810	9810	0
221	20230914	171200	17545010	9810	9810	9810	9810	0
222	20230914	171100	17545010	9810	9810	9810	9810	0
223	20230914	171000	17545010	9810	9810	9810	9810	0
224	20230914	170900	17545010	9810	9810	9810	9810	0
225	20230914	170800	17545010	9810	9810	9810	9810	0
226	20230914	170700	17545010	9810	9810	9810	9810	0
227	20230914	170600	17545010	9810	9810	9810	9810	0
228	20230914	170500	17545010	9810	9810	9810	9810	0
229	20230914	170400	17545010	9810	9810	9810	9810	0
230	20230914	170300	17545010	9810	9810	9810	9810	0
231	20230914	170200	17545010	9810	9810	9810	9810	0
232	20230914	170100	17545010	9810	9810	9810	9810	0
233	20230914	170000	17545010	9810	9810	9810	9810	0
234	20230914	165900	17545010	9810	9810	9810	9810	0
235	20230914	165800	17545010	9810	9810	9810	9810	0
236	20230914	165700	17545010	9810	9810	9810	9810	0
237	20230914	165600	17545010	9810	9810	9810	9810	0
238	20230914	165500	17545010	9810	9810	9810	9810	0
239	20230914	165400	17545010	9810	9810	9810	9810	0
240	20230914	165300	17545010	9810	9810	9810	9810	0
241	20230914	165200	17545010	9810	9810	9810	9810	0
242	20230914	165100	17545010	9810	9810	9810	9810	2
243	20230914	165000	17545010	9810	9810	9810	9810	0
244	20230914	164900	17545010	9810	9810	9810	9810	0
245	20230914	164800	17545010	9810	9810	9810	9810	0
246	20230914	164700	17545010	9810	9810	9810	9810	0
247	20230914	164600	17545010	9810	9810	9810	9810	0
248	20230914	164500	17545010	9810	9810	9810	9810	0
249	20230914	164400	17545010	9810	9810	9810	9810	0
250	20230914	164300	17545010	9810	9810	9810	9810	0
251	20230914	164200	17545010	9810	9810	9810	9810	0
252	20230914	164100	17545010	9810	9810	9810	9810	0
253	20230914	164000	17545010	9810	9810	9810	9810	0
254	20230914	163900	17545010	9810	9810	9810	9810	0
255	20230914	163800	17545010	9810	9810	9810	9810	0
256	20230914	163700	17545010	9810	9810	9810	9810	0
257	20230914	163600	17545010	9810	9810	9810	9810	0
258	20230914	163500	17545010	9810	9810	9810	9810	0
259	20230914	163400	17545010	9810	9810	9810	9810	0
260	20230914	163300	17545010	9810	9810	9810	9810	0
261	20230914	163200	17545010	9810	9810	9810	9810	0
262	20230914	163100	17545010	9810	9810	9810	9810	0
263	20230914	163000	17545010	9810	9810	9810	9810	0
264	20230914	162900	17545010	9810	9810	9810	9810	0
265	20230914	162800	17545010	9810	9810	9810	9810	0
266	20230914	162700	17545010	9810	9810	9810	9810	0
267	20230914	162600	17545010	9810	9810	9810	9810	0
268	20230914	162500	17545010	9810	9810	9810	9810	0
269	20230914	162400	17545010	9810	9810	9810	9810	0
270	20230914	162300	17545010	9810	9810	9810	9810	0
271	20230914	162200	17545010	9810	9810	9810	9810	0
272	20230914	162100	17545010	9810	9810	9810	9810	2
273	20230914	162000	17545010	9810	9810	9810	9810	0
274	20230914	161900	17545010	9810	9810	9810	9810	0
275	20230914	161800	17545010	9810	9810	9810	9810	0
276	20230914	161700	17545010	9810	9810	9810	9810	0
277	20230914	161600	17545010	9810	9810	9810	9810	0
278	20230914	161500	17545010	9810	9810	9810	9810	0
279	20230914	161400	17545010	9810	9810	9810	9810	0
280	20230914	161300	17545010	9810	9810	9810	9810	0
281	20230914	161200	17545010	9810	9810	9810	9810	0
282	20230914	161100	17545010	9810	9810	9810	9810	0
283	20230914	161000	17545010	9810	9810	9810	9810	0
284	20230914	160900	17545010	9810	9810	9810	9810	0
285	20230914	160800	17545010	9810	9810	9810	9810	0
286	20230914	160700	17545010	9810	9810	9810	9810	0
287	20230914	160600	17545010	9810	9810	9810	9810	0
288	20230914	160500	17545010	9810	9810	9810	9810	0
289	20230914	160400	17545010	9810	9810	9810	9810	0
290	20230914	160300	17545010	9810	9810	9810	9810	0
291	20230914	160200	17545010	9810	9810	9810	9810	0
292	20230914	160100	17545010	9810	9810	9810	9810	0
293	20230914	160000	17545010	9810	9810	9810	9810	0
294	20230914	155900	17545010	9810	9810	9810	9810	0
295	20230914	155800	17545010	9810	9810	9810	9810	0
296	20230914	155700	17545010	9810	9810	9810	9810	0
297	20230914	155600	17545010	9810	9810	9810	9810	0
298	20230914	155500	17545010	9810	9810	9810	9810	0
299	20230914	155400	17545010	9810	9810	9810	9810	0
300	20230914	155300	17545010	9810	9810	9810	9810	0
301	20230914	155200	17545010	9810	9810	9810	9810	0
302	20230914	155100	17545010	9810	9810	9810	9810	2
303	20230914	155000	17545010	9810	9810	9810	9810	0
304	20230914	154900	17545010	9810	9810	9810	9810	0
305	20230914	154800	17545010	9810	9810	9810	9810	0
306	20230914	154700	17545010	9810	9810	9810	9810	0
307	20230914	154600	17545010	9810	9810	9810	9810	0
308	20230914	154500	17545010	9810	9810	9810	9810	0
309	20230914	154400	17545010	9810	9810	9810	9810	0
310	20230914	154300	17545010	9810	9810	9810	9810	0
311	20230914	154200	17545010	9810	9810	9810	9810	0
312	20230914	154100	17545010	9810	9810	9810	9810	0
313	20230914	154000	17545010	9810	9810	9810	9810	0
314	20230914	153900	17545010	9810	9810	9810	9810	0
315	20230914	153800	17545010	9810	9810	9810	9810	0
316	20230914	153700	17545010	9810	9810	9810	9810	0
317	20230914	153600	17545010	9810	9810	9810	9810	0
318	20230914	153500	17545010	9810	9810	9810	9810	0
319	20230914	153400	17545010	9810	9810	9810	9810	0
320	20230914	153300	17545010	9810	9810	9810	9810	0
321	20230914	153200	17545010	9810	9810	9810	9810	0
322	20230914	153100	17545010	9810	9810	9810	9810	0
323	20230914	153000	17545010	9810	9810	9810	9810	2
324	20230914	152900	17525390	9800	9800	9800	9800	0
325	20230914	152800	17525390	9800	9800	9800	9800	0
326	20230914	152700	17525390	9800	9800	9800	9800	0
327	20230914	152600	17525390	9800	9800	9800	9800	0
328	20230914	152500	17525390	9800	9800	9800	9800	0
329	20230914	152400	17525390	9800	9800	9800	9800	0
330	20230914	152300	17525390	9800	9800	9800	9800	0
331	20230914	152200	17525390	9800	9800	9800	9800	0
332	20230914	152100	17525390	9800	9800	9800	9800	0
333	20230914	152000	17525390	9800	9800	9800	9800	0
334	20230914	151900	17525390	9800	9800	9800	9800	0
335	20230914	151800	17525390	9800	9800	9800	9800	0
336	20230914	151700	17525390	9800	9800	9800	9800	0
337	20230914	151600	17525390	9800	9800	9800	9800	0
338	20230914	151500	17525390	9800	9800	9800	9800	0
339	20230914	151400	17525390	9800	9800	9800	9800	0
340	20230914	151300	17525390	9800	9800	9800	9800	0
341	20230914	151200	17525390	9800	9800	9800	9800	0
342	20230914	151100	17525390	9800	9800	9800	9800	0
343	20230914	151000	17525390	9800	9800	9800	9800	0
344	20230914	150900	17525390	9800	9800	9800	9800	0
345	20230914	150800	17525390	9800	9800	9800	9800	0
346	20230914	150700	17525390	9800	9800	9800	9800	0
347	20230914	150600	17525390	9800	9800	9800	9800	0
348	20230914	150500	17525390	9800	9800	9800	9800	0
349	20230914	150400	17525390	9800	9800	9800	9800	0
350	20230914	150300	17525390	9800	9800	9800	9800	1
351	20230914	150200	17515590	9790	9790	9790	9790	0
352	20230914	150100	17515590	9790	9790	9790	9790	0
353	20230914	150000	17515590	9790	9790	9790	9790	0
354	20230914	145900	17515590	9790	9790	9790	9790	0
355	20230914	145800	17515590	9790	9790	9790	9790	0
356	20230914	145700	17515590	9790	9790	9790	9790	0
357	20230914	145600	17515590	9790	9790	9790	9790	0
358	20230914	145500	17515590	9790	9790	9790	9790	0
359	20230914	145400	17515590	9790	9790	9790	9790	0
360	20230914	145300	17515590	9790	9790	9790	9790	0
361	20230914	145200	17515590	9790	9790	9790	9790	0
362	20230914	145100	17515590	9790	9790	9790	9790	0
363	20230914	145000	17515590	9790	9790	9790	9790	0
364	20230914	144900	17515590	9790	9790	9790	9790	0
365	20230914	144800	17515590	9790	9790	9790	9790	0
366	20230914	144700	17515590	9790	9790	9790	9790	0
367	20230914	144600	17515590	9790	9790	9790	9790	0
368	20230914	144500	17515590	9790	9790	9790	9790	0
369	20230914	144400	17515590	9790	9790	9790	9790	0
370	20230914	144300	17515590	9790	9790	9790	9790	0
371	20230914	144200	17515590	9790	9790	9790	9790	0
372	20230914	144100	17515590	9790	9790	9790	9790	0
373	20230914	144000	17515590	9790	9790	9790	9790	0
374	20230914	143900	17515590	9790	9790	9790	9790	0
375	20230914	143800	17515590	9790	9790	9790	9790	0
376	20230914	143700	17515590	9790	9790	9790	9790	0
377	20230914	143600	17515590	9790	9790	9790	9790	0
378	20230914	143500	17515590	9790	9790	9790	9790	0
379	20230914	143400	17515590	9790	9790	9790	9790	0
380	20230914	143300	17515590	9790	9790	9790	9790	0
381	20230914	143200	17515590	9790	9790	9790	9790	0
382	20230914	143100	17515590	9790	9790	9790	9790	0
383	20230914	143000	17515590	9790	9790	9790	9790	0
384	20230914	142900	17515590	9790	9790	9790	9790	0
385	20230914	142800	17515590	9790	9790	9790	9790	0
386	20230914	142700	17515590	9790	9790	9790	9790	0
387	20230914	142600	17515590	9790	9790	9790	9790	15
388	20230914	142500	17368740	9790	9790	9790	9790	0
389	20230914	142400	17368740	9790	9800	9800	9790	30
390	20230914	142300	17074990	9790	9790	9790	9790	0
391	20230914	142200	17074990	9790	9790	9790	9790	0
392	20230914	142100	17074990	9790	9790	9790	9790	0
393	20230914	142000	17074990	9790	9790	9790	9790	0
394	20230914	141900	17074990	9790	9790	9790	9790	0
395	20230914	141800	17074990	9790	9790	9790	9790	0
396	20230914	141700	17074990	9790	9790	9790	9790	0
397	20230914	141600	17074990	9790	9790	9790	9790	0
398	20230914	141500	17074990	9790	9790	9790	9790	0
399	20230914	141400	17074990	9790	9790	9790	9790	0
400	20230914	141300	17074990	9790	9790	9790	9790	0
401	20230914	141200	17074990	9790	9790	9790	9790	0
402	20230914	141100	17074990	9790	9790	9790	9790	0
403	20230914	141000	17074990	9790	9790	9790	9790	0
404	20230914	140900	17074990	9790	9790	9790	9790	0
405	20230914	140800	17074990	9790	9790	9790	9790	0
406	20230914	140700	17074990	9790	9790	9790	9790	0
407	20230914	140600	17074990	9790	9790	9790	9790	0
408	20230914	140500	17074990	9790	9790	9790	9790	0
409	20230914	140400	17074990	9790	9790	9790	9790	0
410	20230914	140300	17074990	9790	9790	9790	9790	0
411	20230914	140200	17074990	9790	9790	9790	9790	0
412	20230914	140100	17074990	9790	9790	9790	9790	0
413	20230914	140000	17074990	9790	9790	9790	9790	0
414	20230914	135900	17074990	9790	9790	9790	9790	0
415	20230914	135800	17074990	9790	9790	9790	9790	0
416	20230914	135700	17074990	9790	9790	9790	9790	0
417	20230914	135600	17074990	9790	9790	9790	9790	0
418	20230914	135500	17074990	9790	9790	9790	9790	0
419	20230914	135400	17074990	9790	9790	9790	9790	0
420	20230914	135300	17074990	9790	9790	9790	9790	0
421	20230914	135200	17074990	9790	9790	9790	9790	0
422	20230914	135100	17074990	9790	9790	9790	9790	0
423	20230914	135000	17074990	9790	9790	9790	9790	0
424	20230914	134900	17074990	9790	9790	9790	9790	0
425	20230914	134800	17074990	9790	9790	9790	9790	0
426	20230914	134700	17074990	9790	9790	9790	9790	0
427	20230914	134600	17074990	9790	9790	9790	9790	0
428	20230914	134500	17074990	9790	9790	9790	9790	0
429	20230914	134400	17074990	9790	9790	9790	9790	0
430	20230914	134300	17074990	9790	9790	9790	9790	0
431	20230914	134200	17074990	9790	9790	9790	9790	0
432	20230914	134100	17074990	9790	9790	9790	9790	0
433	20230914	134000	17074990	9790	9790	9790	9790	0
434	20230914	133900	17074990	9790	9790	9790	9790	0
435	20230914	133800	17074990	9790	9790	9790	9790	0
436	20230914	133700	17074990	9790	9790	9790	9790	0
437	20230914	133600	17074990	9790	9790	9790	9790	1
438	20230914	133500	17065200	9790	9790	9790	9790	0
439	20230914	133400	17065200	9790	9790	9790	9790	0
440	20230914	133300	17065200	9790	9790	9790	9790	0
441	20230914	133200	17065200	9790	9790	9790	9790	0
442	20230914	133100	17065200	9790	9790	9790	9790	0
443	20230914	133000	17065200	9790	9790	9790	9790	0
444	20230914	132900	17065200	9790	9790	9790	9790	0
445	20230914	132800	17065200	9790	9790	9790	9790	0
446	20230914	132700	17065200	9790	9790	9790	9790	0
447	20230914	132600	17065200	9790	9790	9790	9790	4
448	20230914	132500	17026040	9790	9790	9790	9790	0
449	20230914	132400	17026040	9790	9790	9790	9790	0
450	20230914	132300	17026040	9790	9790	9790	9790	0
451	20230914	132200	17026040	9790	9790	9790	9790	50
452	20230914	132100	16536540	9790	9790	9790	9790	0
453	20230914	132000	16536540	9790	9790	9790	9790	0
454	20230914	131900	16536540	9790	9790	9790	9790	0
455	20230914	131800	16536540	9790	9790	9790	9790	0
456	20230914	131700	16536540	9790	9790	9790	9790	0
457	20230914	131600	16536540	9790	9790	9790	9790	0
458	20230914	131500	16536540	9790	9790	9790	9790	0
459	20230914	131400	16536540	9790	9790	9790	9790	0
460	20230914	131300	16536540	9790	9790	9790	9790	0
461	20230914	131200	16536540	9790	9790	9790	9790	0
462	20230914	131100	16536540	9790	9790	9790	9790	0
463	20230914	131000	16536540	9790	9790	9790	9790	0
464	20230914	130900	16536540	9790	9790	9790	9790	0
465	20230914	130800	16536540	9790	9790	9790	9790	0
466	20230914	130700	16536540	9790	9790	9790	9790	0
467	20230914	130600	16536540	9790	9790	9790	9790	0
468	20230914	130500	16536540	9790	9790	9790	9790	0
469	20230914	130400	16536540	9790	9790	9790	9790	0
470	20230914	130300	16536540	9790	9790	9790	9790	0
471	20230914	130200	16536540	9790	9790	9790	9790	0
472	20230914	130100	16536540	9790	9790	9790	9790	0
473	20230914	130000	16536540	9790	9790	9790	9790	0
474	20230914	125900	16536540	9790	9790	9790	9790	0
475	20230914	125800	16536540	9790	9790	9790	9790	0
476	20230914	125700	16536540	9790	9790	9790	9790	0
477	20230914	125600	16536540	9790	9790	9790	9790	0
478	20230914	125500	16536540	9790	9790	9790	9790	0
479	20230914	125400	16536540	9790	9790	9790	9790	0
480	20230914	125300	16536540	9790	9790	9790	9790	0
481	20230914	125200	16536540	9790	9790	9790	9790	0
482	20230914	125100	16536540	9790	9790	9790	9790	0
483	20230914	125000	16536540	9790	9790	9790	9790	0
484	20230914	124900	16536540	9790	9790	9790	9790	0
485	20230914	124800	16536540	9790	9790	9790	9790	0
486	20230914	124700	16536540	9790	9790	9790	9790	0
487	20230914	124600	16536540	9790	9790	9790	9790	0
488	20230914	124500	16536540	9790	9790	9790	9790	0
489	20230914	124400	16536540	9790	9790	9790	9790	0
490	20230914	124300	16536540	9790	9790	9790	9790	0
491	20230914	124200	16536540	9790	9790	9790	9790	0
492	20230914	124100	16536540	9790	9790	9790	9790	0
493	20230914	124000	16536540	9790	9790	9790	9790	0
494	20230914	123900	16536540	9790	9790	9790	9790	0
495	20230914	123800	16536540	9790	9790	9790	9790	0
496	20230914	123700	16536540	9790	9790	9790	9790	0
497	20230914	123600	16536540	9790	9790	9790	9790	0
498	20230914	123500	16536540	9790	9790	9790	9790	0
499	20230914	123400	16536540	9790	9790	9790	9790	0
500	20230914	123300	16536540	9790	9790	9790	9790	0
501	20230914	123200	16536540	9790	9790	9790	9790	0
502	20230914	123100	16536540	9790	9790	9790	9790	5
503	20230914	123000	16487590	9790	9790	9790	9790	0
504	20230914	122900	16487590	9790	9790	9790	9790	0
505	20230914	122800	16487590	9790	9790	9790	9790	0
506	20230914	122700	16487590	9790	9790	9790	9790	0
507	20230914	122600	16487590	9790	9790	9790	9790	0
508	20230914	122500	16487590	9790	9790	9790	9790	0
509	20230914	122400	16487590	9790	9790	9790	9790	0
510	20230914	122300	16487590	9790	9790	9790	9790	0
511	20230914	122200	16487590	9790	9790	9790	9790	0
512	20230914	122100	16487590	9790	9790	9790	9790	0
513	20230914	122000	16487590	9790	9790	9790	9790	0
514	20230914	121900	16487590	9790	9790	9790	9790	0
515	20230914	121800	16487590	9790	9790	9790	9790	0
516	20230914	121700	16487590	9790	9790	9790	9790	0
517	20230914	121600	16487590	9790	9790	9790	9790	0
518	20230914	121500	16487590	9790	9790	9790	9790	0
519	20230914	121400	16487590	9790	9790	9790	9790	0
520	20230914	121300	16487590	9790	9790	9790	9790	0
521	20230914	121200	16487590	9790	9790	9790	9790	0
522	20230914	121100	16487590	9790	9790	9790	9790	0
523	20230914	121000	16487590	9790	9790	9790	9790	0
524	20230914	120900	16487590	9790	9790	9790	9790	0
525	20230914	120800	16487590	9790	9790	9790	9790	0
526	20230914	120700	16487590	9790	9790	9790	9790	0
527	20230914	120600	16487590	9790	9790	9790	9790	0
528	20230914	120500	16487590	9790	9790	9790	9790	0
529	20230914	120400	16487590	9790	9790	9790	9790	0
530	20230914	120300	16487590	9790	9790	9790	9790	0
531	20230914	120200	16487590	9790	9790	9790	9790	0
532	20230914	120100	16487590	9790	9790	9790	9790	0
533	20230914	120000	16487590	9790	9790	9790	9790	0
534	20230914	115900	16487590	9790	9790	9790	9790	0
535	20230914	115800	16487590	9790	9790	9790	9790	0
536	20230914	115700	16487590	9790	9790	9790	9790	0
537	20230914	115600	16487590	9790	9790	9790	9790	0
538	20230914	115500	16487590	9790	9790	9790	9790	0
539	20230914	115400	16487590	9790	9790	9790	9790	0
540	20230914	115300	16487590	9790	9790	9790	9790	0
541	20230914	115200	16487590	9790	9790	9790	9790	0
542	20230914	115100	16487590	9790	9790	9790	9790	0
543	20230914	115000	16487590	9790	9790	9790	9790	0
544	20230914	114900	16487590	9790	9790	9790	9790	0
545	20230914	114800	16487590	9790	9790	9790	9790	0
546	20230914	114700	16487590	9790	9790	9790	9790	0
547	20230914	114600	16487590	9790	9790	9790	9790	0
548	20230914	114500	16487590	9790	9790	9790	9790	0
549	20230914	114400	16487590	9790	9790	9790	9790	0
550	20230914	114300	16487590	9790	9790	9790	9790	0
551	20230914	114200	16487590	9790	9790	9790	9790	0
552	20230914	114100	16487590	9790	9790	9790	9790	0
553	20230914	114000	16487590	9790	9790	9790	9790	0
554	20230914	113900	16487590	9790	9790	9790	9790	0
555	20230914	113800	16487590	9790	9790	9790	9790	0
556	20230914	113700	16487590	9790	9790	9790	9790	0
557	20230914	113600	16487590	9790	9790	9790	9790	0
558	20230914	113500	16487590	9790	9790	9790	9790	0
559	20230914	113400	16487590	9790	9790	9790	9790	0
560	20230914	113300	16487590	9790	9790	9790	9790	0
561	20230914	113200	16487590	9790	9790	9790	9790	0
562	20230914	113100	16487590	9790	9790	9790	9790	0
563	20230914	113000	16487590	9790	9790	9790	9790	0
564	20230914	112900	16487590	9790	9790	9790	9790	0
565	20230914	112800	16487590	9790	9790	9790	9790	0
566	20230914	112700	16487590	9790	9790	9790	9790	0
567	20230914	112600	16487590	9790	9790	9790	9790	0
568	20230914	112500	16487590	9790	9800	9800	9790	25
569	20230914	112400	16242780	9800	9800	9800	9800	10
570	20230914	112300	16144780	9790	9790	9790	9790	0
571	20230914	112200	16144780	9790	9790	9790	9790	0
572	20230914	112100	16144780	9790	9790	9790	9790	0
573	20230914	112000	16144780	9790	9790	9790	9790	0
574	20230914	111900	16144780	9790	9790	9790	9790	0
575	20230914	111800	16144780	9790	9790	9790	9790	0
576	20230914	111700	16144780	9790	9790	9790	9790	0
577	20230914	111600	16144780	9790	9790	9790	9790	0
578	20230914	111500	16144780	9790	9790	9790	9790	0
579	20230914	111400	16144780	9790	9790	9790	9790	0
580	20230914	111300	16144780	9790	9790	9790	9790	4
581	20230914	111200	16105620	9790	9790	9790	9790	0
582	20230914	111100	16105620	9790	9790	9790	9790	0
583	20230914	111000	16105620	9790	9790	9790	9790	0
584	20230914	110900	16105620	9790	9790	9790	9790	0
585	20230914	110800	16105620	9790	9790	9790	9790	0
586	20230914	110700	16105620	9790	9790	9790	9790	0
587	20230914	110600	16105620	9790	9790	9790	9790	0
588	20230914	110500	16105620	9790	9790	9790	9790	0
589	20230914	110400	16105620	9790	9790	9790	9790	0
590	20230914	110300	16105620	9790	9790	9790	9790	0
591	20230914	110200	16105620	9790	9790	9790	9790	0
592	20230914	110100	16105620	9790	9790	9790	9790	0
593	20230914	110000	16105620	9790	9790	9790	9790	0
594	20230914	105900	16105620	9790	9790	9790	9790	0
595	20230914	105800	16105620	9790	9790	9790	9790	0
596	20230914	105700	16105620	9790	9790	9790	9790	0
597	20230914	105600	16105620	9790	9790	9790	9790	0
598	20230914	105500	16105620	9790	9790	9790	9790	0
599	20230914	105400	16105620	9790	9790	9790	9790	0
600	20230914	105300	16105620	9790	9790	9790	9790	0
601	20230914	105200	16105620	9790	9790	9790	9790	0
602	20230914	105100	16105620	9790	9790	9790	9790	0
603	20230914	105000	16105620	9790	9790	9790	9790	0
604	20230914	104900	16105620	9790	9790	9790	9790	0
605	20230914	104800	16105620	9790	9790	9790	9790	0
606	20230914	104700	16105620	9790	9790	9790	9790	0
607	20230914	104600	16105620	9790	9790	9790	9790	0
608	20230914	104500	16105620	9790	9790	9790	9790	0
609	20230914	104400	16105620	9790	9790	9790	9790	0
610	20230914	104300	16105620	9790	9790	9790	9790	0
611	20230914	104200	16105620	9790	9790	9790	9790	0
612	20230914	104100	16105620	9790	9790	9790	9790	0
613	20230914	104000	16105620	9790	9790	9790	9790	0
614	20230914	103900	16105620	9790	9790	9790	9790	0
615	20230914	103800	16105620	9790	9790	9790	9790	0
616	20230914	103700	16105620	9790	9790	9790	9790	0
617	20230914	103600	16105620	9790	9790	9790	9790	0
618	20230914	103500	16105620	9790	9790	9790	9790	0
619	20230914	103400	16105620	9790	9790	9790	9790	0
620	20230914	103300	16105620	9790	9790	9790	9790	0
621	20230914	103200	16105620	9790	9800	9800	9790	600
622	20230914	103100	10231590	9800	9800	9800	9800	0
623	20230914	103000	10231590	9800	9800	9800	9800	0
624	20230914	102900	10231590	9800	9800	9800	9800	0
625	20230914	102800	10231590	9800	9800	9800	9800	0
626	20230914	102700	10231590	9800	9800	9800	9800	0
627	20230914	102600	10231590	9800	9800	9800	9800	0
628	20230914	102500	10231590	9800	9800	9800	9800	0
629	20230914	102400	10231590	9800	9800	9800	9800	0
630	20230914	102300	10231590	9800	9800	9800	9800	0
631	20230914	102200	10231590	9800	9800	9800	9800	1
632	20230914	102100	10221790	9790	9790	9790	9790	0
633	20230914	102000	10221790	9790	9790	9790	9790	0
634	20230914	101900	10221790	9790	9790	9790	9790	0
635	20230914	101800	10221790	9790	9790	9790	9790	0
636	20230914	101700	10221790	9790	9790	9790	9790	0
637	20230914	101600	10221790	9790	9790	9790	9790	0
638	20230914	101500	10221790	9790	9790	9790	9790	0
639	20230914	101400	10221790	9790	9790	9790	9790	0
640	20230914	101300	10221790	9790	9790	9790	9790	0
641	20230914	101200	10221790	9790	9790	9790	9790	0
642	20230914	101100	10221790	9790	9790	9790	9790	0
643	20230914	101000	10221790	9790	9790	9790	9790	0
644	20230914	100900	10221790	9790	9790	9790	9790	72
645	20230914	100800	9516910	9790	9790	9790	9790	200
646	20230914	100700	7558910	9800	9800	9800	9800	0
647	20230914	100600	7558910	9800	9800	9800	9800	0
648	20230914	100500	7558910	9800	9800	9800	9800	0
649	20230914	100400	7558910	9800	9800	9800	9800	0
650	20230914	100300	7558910	9800	9800	9800	9800	0
651	20230914	100200	7558910	9800	9800	9800	9800	1
652	20230914	100100	7549110	9790	9790	9790	9790	0
653	20230914	100000	7549110	9790	9790	9790	9790	0
654	20230914	095900	7549110	9790	9790	9790	9790	0
655	20230914	095800	7549110	9790	9790	9790	9790	0
656	20230914	095700	7549110	9790	9790	9790	9790	0
657	20230914	095600	7549110	9790	9790	9790	9790	0
658	20230914	095500	7549110	9790	9790	9790	9790	0
659	20230914	095400	7549110	9790	9790	9790	9790	0
660	20230914	095300	7549110	9790	9790	9790	9790	0
661	20230914	095200	7549110	9790	9790	9790	9790	0
662	20230914	095100	7549110	9790	9790	9790	9790	4
663	20230914	095000	7509950	9790	9790	9790	9790	0
664	20230914	094900	7509950	9790	9790	9790	9790	0
665	20230914	094800	7509950	9790	9790	9790	9790	0
666	20230914	094700	7509950	9790	9790	9790	9790	0
667	20230914	094600	7509950	9790	9790	9790	9790	0
668	20230914	094500	7509950	9790	9790	9790	9790	0
669	20230914	094400	7509950	9790	9790	9790	9790	0
670	20230914	094300	7509950	9790	9790	9790	9790	5
671	20230914	094200	7461000	9790	9790	9790	9790	0
672	20230914	094100	7461000	9790	9790	9790	9790	0
673	20230914	094000	7461000	9790	9790	9790	9790	658
674	20230914	093900	1019180	9800	9800	9800	9800	0
675	20230914	093800	1019180	9800	9800	9800	9800	2
676	20230914	093700	999580	9790	9790	9790	9790	0
677	20230914	093600	999580	9790	9790	9790	9790	0
678	20230914	093500	999580	9790	9790	9790	9790	0
679	20230914	093400	999580	9790	9790	9790	9790	0
680	20230914	093300	999580	9790	9790	9790	9790	0
681	20230914	093200	999580	9790	9790	9790	9790	0
682	20230914	093100	999580	9790	9790	9790	9790	0
683	20230914	093000	999580	9790	9790	9790	9790	2
684	20230914	092900	980000	9800	9800	9800	9800	0
685	20230914	092800	980000	9800	9800	9800	9800	0
686	20230914	092700	980000	9800	9800	9800	9800	0
687	20230914	092600	980000	9800	9800	9800	9800	0
688	20230914	092500	980000	9800	9800	9800	9800	0
689	20230914	092400	980000	9800	9800	9800	9800	0
690	20230914	092300	980000	9800	9800	9800	9800	0
691	20230914	092200	980000	9800	9800	9800	9800	0
692	20230914	092100	980000	9800	9800	9800	9800	0
693	20230914	092000	980000	9800	9800	9800	9800	0
694	20230914	091900	980000	9800	9800	9800	9800	0
695	20230914	091800	980000	9800	9800	9800	9800	0
696	20230914	091700	980000	9800	9800	9800	9800	0
697	20230914	091600	980000	9800	9800	9800	9800	0
698	20230914	091500	980000	9800	9800	9800	9800	0
699	20230914	091400	980000	9800	9800	9800	9800	0
700	20230914	091300	980000	9800	9800	9800	9800	60
701	20230914	091200	392000	9800	9800	9800	9800	0
702	20230914	091100	392000	9800	9800	9800	9800	0
703	20230914	091000	392000	9800	9800	9800	9800	0
704	20230914	090900	392000	9800	9800	9800	9800	0
705	20230914	090800	392000	9800	9800	9800	9800	40
706	20230914	090700	0	9800	9800	9800	9800	0
707	20230914	090600	0	9800	9800	9800	9800	0
708	20230914	090500	0	9800	9800	9800	9800	0
709	20230914	090400	0	9800	9800	9800	9800	0
710	20230914	090300	0	9800	9800	9800	9800	0
711	20230914	090200	0	9800	9800	9800	9800	0
712	20230914	090100	0	9800	9800	9800	9800	0
713	20230914	090000	0	9800	9800	9800	9800	0