KissMeData/439250/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	205500	56858660	9800	9800	9800	9800	1
3	20230920	205400	56858660	9800	9800	9800	9800	0
4	20230920	205300	56858660	9800	9800	9800	9800	0
5	20230920	205200	56858660	9800	9800	9800	9800	0
6	20230920	205100	56858660	9800	9800	9800	9800	0
7	20230920	205000	56858660	9800	9800	9800	9800	0
8	20230920	204900	56858660	9800	9800	9800	9800	0
9	20230920	204800	56858660	9800	9800	9800	9800	0
10	20230920	204700	56858660	9800	9800	9800	9800	0
11	20230920	204600	56858660	9800	9800	9800	9800	0
12	20230920	204500	56858660	9800	9800	9800	9800	0
13	20230920	204400	56858660	9800	9800	9800	9800	0
14	20230920	204300	56858660	9800	9800	9800	9800	0
15	20230920	204200	56858660	9800	9800	9800	9800	0
16	20230920	204100	56858660	9800	9800	9800	9800	0
17	20230920	204000	56858660	9800	9800	9800	9800	0
18	20230920	203900	56858660	9800	9800	9800	9800	0
19	20230920	203800	56858660	9800	9800	9800	9800	0
20	20230920	203700	56858660	9800	9800	9800	9800	0
21	20230920	203600	56858660	9800	9800	9800	9800	0
22	20230920	203500	56858660	9800	9800	9800	9800	0
23	20230920	203400	56858660	9800	9800	9800	9800	0
24	20230920	203300	56858660	9800	9800	9800	9800	0
25	20230920	203200	56858660	9800	9800	9800	9800	0
26	20230920	203100	56858660	9800	9800	9800	9800	0
27	20230920	203000	56858660	9800	9800	9800	9800	0
28	20230920	202900	56858660	9800	9800	9800	9800	0
29	20230920	202800	56858660	9800	9800	9800	9800	0
30	20230920	202700	56858660	9800	9800	9800	9800	0
31	20230920	202600	56858660	9800	9800	9800	9800	0
32	20230920	202500	56858660	9800	9800	9800	9800	1
33	20230920	202400	56858660	9800	9800	9800	9800	0
34	20230920	202300	56858660	9800	9800	9800	9800	0
35	20230920	202200	56858660	9800	9800	9800	9800	0
36	20230920	202100	56858660	9800	9800	9800	9800	0
37	20230920	202000	56858660	9800	9800	9800	9800	0
38	20230920	201900	56858660	9800	9800	9800	9800	0
39	20230920	201800	56858660	9800	9800	9800	9800	0
40	20230920	201700	56858660	9800	9800	9800	9800	0
41	20230920	201600	56858660	9800	9800	9800	9800	0
42	20230920	201500	56858660	9800	9800	9800	9800	0
43	20230920	201400	56858660	9800	9800	9800	9800	0
44	20230920	201300	56858660	9800	9800	9800	9800	0
45	20230920	201200	56858660	9800	9800	9800	9800	0
46	20230920	201100	56858660	9800	9800	9800	9800	0
47	20230920	201000	56858660	9800	9800	9800	9800	0
48	20230920	200900	56858660	9800	9800	9800	9800	0
49	20230920	200800	56858660	9800	9800	9800	9800	0
50	20230920	200700	56858660	9800	9800	9800	9800	0
51	20230920	200600	56858660	9800	9800	9800	9800	0
52	20230920	200500	56858660	9800	9800	9800	9800	0
53	20230920	200400	56858660	9800	9800	9800	9800	0
54	20230920	200300	56858660	9800	9800	9800	9800	0
55	20230920	200200	56858660	9800	9800	9800	9800	0
56	20230920	200100	56858660	9800	9800	9800	9800	0
57	20230920	200000	56858660	9800	9800	9800	9800	0
58	20230920	195900	56858660	9800	9800	9800	9800	0
59	20230920	195800	56858660	9800	9800	9800	9800	0
60	20230920	195700	56858660	9800	9800	9800	9800	0
61	20230920	195600	56858660	9800	9800	9800	9800	0
62	20230920	195500	56858660	9800	9800	9800	9800	1
63	20230920	195400	56858660	9800	9800	9800	9800	0
64	20230920	195300	56858660	9800	9800	9800	9800	0
65	20230920	195200	56858660	9800	9800	9800	9800	0
66	20230920	195100	56858660	9800	9800	9800	9800	0
67	20230920	195000	56858660	9800	9800	9800	9800	0
68	20230920	194900	56858660	9800	9800	9800	9800	0
69	20230920	194800	56858660	9800	9800	9800	9800	0
70	20230920	194700	56858660	9800	9800	9800	9800	0
71	20230920	194600	56858660	9800	9800	9800	9800	0
72	20230920	194500	56858660	9800	9800	9800	9800	0
73	20230920	194400	56858660	9800	9800	9800	9800	0
74	20230920	194300	56858660	9800	9800	9800	9800	0
75	20230920	194200	56858660	9800	9800	9800	9800	0
76	20230920	194100	56858660	9800	9800	9800	9800	0
77	20230920	194000	56858660	9800	9800	9800	9800	0
78	20230920	193900	56858660	9800	9800	9800	9800	0
79	20230920	193800	56858660	9800	9800	9800	9800	0
80	20230920	193700	56858660	9800	9800	9800	9800	0
81	20230920	193600	56858660	9800	9800	9800	9800	0
82	20230920	193500	56858660	9800	9800	9800	9800	0
83	20230920	193400	56858660	9800	9800	9800	9800	0
84	20230920	193300	56858660	9800	9800	9800	9800	0
85	20230920	193200	56858660	9800	9800	9800	9800	0
86	20230920	193100	56858660	9800	9800	9800	9800	0
87	20230920	193000	56858660	9800	9800	9800	9800	0
88	20230920	192900	56858660	9800	9800	9800	9800	0
89	20230920	192800	56858660	9800	9800	9800	9800	0
90	20230920	192700	56858660	9800	9800	9800	9800	0
91	20230920	192600	56858660	9800	9800	9800	9800	0
92	20230920	192500	56858660	9800	9800	9800	9800	1
93	20230920	192400	56858660	9800	9800	9800	9800	0
94	20230920	192300	56858660	9800	9800	9800	9800	0
95	20230920	192200	56858660	9800	9800	9800	9800	0
96	20230920	192100	56858660	9800	9800	9800	9800	0
97	20230920	192000	56858660	9800	9800	9800	9800	0
98	20230920	191900	56858660	9800	9800	9800	9800	0
99	20230920	191800	56858660	9800	9800	9800	9800	0
100	20230920	191700	56858660	9800	9800	9800	9800	0
101	20230920	191600	56858660	9800	9800	9800	9800	0
102	20230920	191500	56858660	9800	9800	9800	9800	0
103	20230920	191400	56858660	9800	9800	9800	9800	0
104	20230920	191300	56858660	9800	9800	9800	9800	0
105	20230920	191200	56858660	9800	9800	9800	9800	0
106	20230920	191100	56858660	9800	9800	9800	9800	0
107	20230920	191000	56858660	9800	9800	9800	9800	0
108	20230920	190900	56858660	9800	9800	9800	9800	0
109	20230920	190800	56858660	9800	9800	9800	9800	0
110	20230920	190700	56858660	9800	9800	9800	9800	0
111	20230920	190600	56858660	9800	9800	9800	9800	0
112	20230920	190500	56858660	9800	9800	9800	9800	0
113	20230920	190400	56858660	9800	9800	9800	9800	0
114	20230920	190300	56858660	9800	9800	9800	9800	0
115	20230920	190200	56858660	9800	9800	9800	9800	0
116	20230920	190100	56858660	9800	9800	9800	9800	0
117	20230920	190000	56858660	9800	9800	9800	9800	0
118	20230920	185900	56858660	9800	9800	9800	9800	0
119	20230920	185800	56858660	9800	9800	9800	9800	0
120	20230920	185700	56858660	9800	9800	9800	9800	0
121	20230920	185600	56858660	9800	9800	9800	9800	0
122	20230920	185500	56858660	9800	9800	9800	9800	1
123	20230920	185400	56858660	9800	9800	9800	9800	0
124	20230920	185300	56858660	9800	9800	9800	9800	0
125	20230920	185200	56858660	9800	9800	9800	9800	0
126	20230920	185100	56858660	9800	9800	9800	9800	0
127	20230920	185000	56858660	9800	9800	9800	9800	0
128	20230920	184900	56858660	9800	9800	9800	9800	0
129	20230920	184800	56858660	9800	9800	9800	9800	0
130	20230920	184700	56858660	9800	9800	9800	9800	0
131	20230920	184600	56858660	9800	9800	9800	9800	0
132	20230920	184500	56858660	9800	9800	9800	9800	0
133	20230920	184400	56858660	9800	9800	9800	9800	0
134	20230920	184300	56858660	9800	9800	9800	9800	0
135	20230920	184200	56858660	9800	9800	9800	9800	0
136	20230920	184100	56858660	9800	9800	9800	9800	0
137	20230920	184000	56858660	9800	9800	9800	9800	0
138	20230920	183900	56858660	9800	9800	9800	9800	0
139	20230920	183800	56858660	9800	9800	9800	9800	0
140	20230920	183700	56858660	9800	9800	9800	9800	0
141	20230920	183600	56858660	9800	9800	9800	9800	0
142	20230920	183500	56858660	9800	9800	9800	9800	0
143	20230920	183400	56858660	9800	9800	9800	9800	0
144	20230920	183300	56858660	9800	9800	9800	9800	0
145	20230920	183200	56858660	9800	9800	9800	9800	0
146	20230920	183100	56858660	9800	9800	9800	9800	0
147	20230920	183000	56858660	9800	9800	9800	9800	0
148	20230920	182900	56858660	9800	9800	9800	9800	0
149	20230920	182800	56858660	9800	9800	9800	9800	0
150	20230920	182700	56858660	9800	9800	9800	9800	0
151	20230920	182600	56858660	9800	9800	9800	9800	0
152	20230920	182500	56858660	9800	9800	9800	9800	1
153	20230920	182400	56858660	9800	9800	9800	9800	0
154	20230920	182300	56858660	9800	9800	9800	9800	0
155	20230920	182200	56858660	9800	9800	9800	9800	0
156	20230920	182100	56858660	9800	9800	9800	9800	0
157	20230920	182000	56858660	9800	9800	9800	9800	0
158	20230920	181900	56858660	9800	9800	9800	9800	0
159	20230920	181800	56858660	9800	9800	9800	9800	0
160	20230920	181700	56858660	9800	9800	9800	9800	0
161	20230920	181600	56858660	9800	9800	9800	9800	0
162	20230920	181500	56858660	9800	9800	9800	9800	0
163	20230920	181400	56858660	9800	9800	9800	9800	0
164	20230920	181300	56858660	9800	9800	9800	9800	0
165	20230920	181200	56858660	9800	9800	9800	9800	0
166	20230920	181100	56858660	9800	9800	9800	9800	0
167	20230920	181000	56858660	9800	9800	9800	9800	0
168	20230920	180900	56858660	9800	9800	9800	9800	0
169	20230920	180800	56858660	9800	9800	9800	9800	0
170	20230920	180700	56858660	9800	9800	9800	9800	0
171	20230920	180600	56858660	9800	9800	9800	9800	0
172	20230920	180500	56858660	9800	9800	9800	9800	0
173	20230920	180400	56858660	9800	9800	9800	9800	0
174	20230920	180300	56858660	9800	9800	9800	9800	0
175	20230920	180200	56858660	9800	9800	9800	9800	0
176	20230920	180100	56858660	9800	9800	9800	9800	0
177	20230920	180000	56858660	9800	9800	9800	9800	0
178	20230920	175900	56858660	9800	9800	9800	9800	0
179	20230920	175800	56858660	9800	9800	9800	9800	0
180	20230920	175700	56858660	9800	9800	9800	9800	0
181	20230920	175600	56858660	9800	9800	9800	9800	0
182	20230920	175500	56858660	9800	9800	9800	9800	1
183	20230920	175400	56858660	9800	9800	9800	9800	0
184	20230920	175300	56858660	9800	9800	9800	9800	0
185	20230920	175200	56858660	9800	9800	9800	9800	0
186	20230920	175100	56858660	9800	9800	9800	9800	0
187	20230920	175000	56858660	9800	9800	9800	9800	0
188	20230920	174900	56858660	9800	9800	9800	9800	0
189	20230920	174800	56858660	9800	9800	9800	9800	0
190	20230920	174700	56858660	9800	9800	9800	9800	0
191	20230920	174600	56858660	9800	9800	9800	9800	0
192	20230920	174500	56858660	9800	9800	9800	9800	0
193	20230920	174400	56858660	9800	9800	9800	9800	0
194	20230920	174300	56858660	9800	9800	9800	9800	0
195	20230920	174200	56858660	9800	9800	9800	9800	0
196	20230920	174100	56858660	9800	9800	9800	9800	0
197	20230920	174000	56858660	9800	9800	9800	9800	0
198	20230920	173900	56858660	9800	9800	9800	9800	0
199	20230920	173800	56858660	9800	9800	9800	9800	0
200	20230920	173700	56858660	9800	9800	9800	9800	0
201	20230920	173600	56858660	9800	9800	9800	9800	0
202	20230920	173500	56858660	9800	9800	9800	9800	0
203	20230920	173400	56858660	9800	9800	9800	9800	0
204	20230920	173300	56858660	9800	9800	9800	9800	0
205	20230920	173200	56858660	9800	9800	9800	9800	0
206	20230920	173100	56858660	9800	9800	9800	9800	0
207	20230920	173000	56858660	9800	9800	9800	9800	0
208	20230920	172900	56858660	9800	9800	9800	9800	0
209	20230920	172800	56858660	9800	9800	9800	9800	0
210	20230920	172700	56858660	9800	9800	9800	9800	0
211	20230920	172600	56858660	9800	9800	9800	9800	0
212	20230920	172500	56858660	9800	9800	9800	9800	1
213	20230920	172400	56858660	9800	9800	9800	9800	0
214	20230920	172300	56858660	9800	9800	9800	9800	0
215	20230920	172200	56858660	9800	9800	9800	9800	0
216	20230920	172100	56858660	9800	9800	9800	9800	0
217	20230920	172000	56858660	9800	9800	9800	9800	0
218	20230920	171900	56858660	9800	9800	9800	9800	0
219	20230920	171800	56858660	9800	9800	9800	9800	0
220	20230920	171700	56858660	9800	9800	9800	9800	0
221	20230920	171600	56858660	9800	9800	9800	9800	0
222	20230920	171500	56858660	9800	9800	9800	9800	0
223	20230920	171400	56858660	9800	9800	9800	9800	0
224	20230920	171300	56858660	9800	9800	9800	9800	0
225	20230920	171200	56858660	9800	9800	9800	9800	0
226	20230920	171100	56858660	9800	9800	9800	9800	0
227	20230920	171000	56858660	9800	9800	9800	9800	0
228	20230920	170900	56858660	9800	9800	9800	9800	0
229	20230920	170800	56858660	9800	9800	9800	9800	0
230	20230920	170700	56858660	9800	9800	9800	9800	0
231	20230920	170600	56858660	9800	9800	9800	9800	0
232	20230920	170500	56858660	9800	9800	9800	9800	0
233	20230920	170400	56858660	9800	9800	9800	9800	0
234	20230920	170300	56858660	9800	9800	9800	9800	0
235	20230920	170200	56858660	9800	9800	9800	9800	0
236	20230920	170100	56858660	9800	9800	9800	9800	0
237	20230920	170000	56858660	9800	9800	9800	9800	0
238	20230920	165900	56858660	9800	9800	9800	9800	0
239	20230920	165800	56858660	9800	9800	9800	9800	0
240	20230920	165700	56858660	9800	9800	9800	9800	0
241	20230920	165600	56858660	9800	9800	9800	9800	0
242	20230920	165500	56858660	9800	9800	9800	9800	1
243	20230920	165400	56858660	9800	9800	9800	9800	0
244	20230920	165300	56858660	9800	9800	9800	9800	0
245	20230920	165200	56858660	9800	9800	9800	9800	0
246	20230920	165100	56858660	9800	9800	9800	9800	0
247	20230920	165000	56858660	9800	9800	9800	9800	0
248	20230920	164900	56858660	9800	9800	9800	9800	0
249	20230920	164800	56858660	9800	9800	9800	9800	0
250	20230920	164700	56858660	9800	9800	9800	9800	0
251	20230920	164600	56858660	9800	9800	9800	9800	0
252	20230920	164500	56858660	9800	9800	9800	9800	0
253	20230920	164400	56858660	9800	9800	9800	9800	0
254	20230920	164300	56858660	9800	9800	9800	9800	0
255	20230920	164200	56858660	9800	9800	9800	9800	0
256	20230920	164100	56858660	9800	9800	9800	9800	0
257	20230920	164000	56858660	9800	9800	9800	9800	0
258	20230920	163900	56858660	9800	9800	9800	9800	0
259	20230920	163800	56858660	9800	9800	9800	9800	0
260	20230920	163700	56858660	9800	9800	9800	9800	0
261	20230920	163600	56858660	9800	9800	9800	9800	0
262	20230920	163500	56858660	9800	9800	9800	9800	0
263	20230920	163400	56858660	9800	9800	9800	9800	0
264	20230920	163300	56858660	9800	9800	9800	9800	0
265	20230920	163200	56858660	9800	9800	9800	9800	0
266	20230920	163100	56858660	9800	9800	9800	9800	0
267	20230920	163000	56858660	9800	9800	9800	9800	0
268	20230920	162900	56858660	9800	9800	9800	9800	0
269	20230920	162800	56858660	9800	9800	9800	9800	0
270	20230920	162700	56858660	9800	9800	9800	9800	0
271	20230920	162600	56858660	9800	9800	9800	9800	0
272	20230920	162500	56858660	9800	9800	9800	9800	1
273	20230920	162400	56858660	9800	9800	9800	9800	0
274	20230920	162300	56858660	9800	9800	9800	9800	0
275	20230920	162200	56858660	9800	9800	9800	9800	0
276	20230920	162100	56858660	9800	9800	9800	9800	0
277	20230920	162000	56858660	9800	9800	9800	9800	0
278	20230920	161900	56858660	9800	9800	9800	9800	0
279	20230920	161800	56858660	9800	9800	9800	9800	0
280	20230920	161700	56858660	9800	9800	9800	9800	0
281	20230920	161600	56858660	9800	9800	9800	9800	0
282	20230920	161500	56858660	9800	9800	9800	9800	0
283	20230920	161400	56858660	9800	9800	9800	9800	0
284	20230920	161300	56858660	9800	9800	9800	9800	0
285	20230920	161200	56858660	9800	9800	9800	9800	0
286	20230920	161100	56858660	9800	9800	9800	9800	0
287	20230920	161000	56858660	9800	9800	9800	9800	0
288	20230920	160900	56858660	9800	9800	9800	9800	0
289	20230920	160800	56858660	9800	9800	9800	9800	0
290	20230920	160700	56858660	9800	9800	9800	9800	0
291	20230920	160600	56858660	9800	9800	9800	9800	0
292	20230920	160500	56858660	9800	9800	9800	9800	0
293	20230920	160400	56858660	9800	9800	9800	9800	0
294	20230920	160300	56858660	9800	9800	9800	9800	0
295	20230920	160200	56858660	9800	9800	9800	9800	0
296	20230920	160100	56858660	9800	9800	9800	9800	0
297	20230920	160000	56858660	9800	9800	9800	9800	0
298	20230920	155900	56858660	9800	9800	9800	9800	0
299	20230920	155800	56858660	9800	9800	9800	9800	0
300	20230920	155700	56858660	9800	9800	9800	9800	0
301	20230920	155600	56858660	9800	9800	9800	9800	0
302	20230920	155500	56858660	9800	9800	9800	9800	1
303	20230920	155400	56858660	9800	9800	9800	9800	0
304	20230920	155300	56858660	9800	9800	9800	9800	0
305	20230920	155200	56858660	9800	9800	9800	9800	0
306	20230920	155100	56858660	9800	9800	9800	9800	0
307	20230920	155000	56858660	9800	9800	9800	9800	0
308	20230920	154900	56858660	9800	9800	9800	9800	0
309	20230920	154800	56858660	9800	9800	9800	9800	0
310	20230920	154700	56858660	9800	9800	9800	9800	0
311	20230920	154600	56858660	9800	9800	9800	9800	0
312	20230920	154500	56858660	9800	9800	9800	9800	0
313	20230920	154400	56858660	9800	9800	9800	9800	0
314	20230920	154300	56858660	9800	9800	9800	9800	0
315	20230920	154200	56858660	9800	9800	9800	9800	0
316	20230920	154100	56858660	9800	9800	9800	9800	0
317	20230920	154000	56858660	9800	9800	9800	9800	0
318	20230920	153900	56858660	9800	9800	9800	9800	0
319	20230920	153800	56858660	9800	9800	9800	9800	0
320	20230920	153700	56858660	9800	9800	9800	9800	0
321	20230920	153600	56858660	9800	9800	9800	9800	0
322	20230920	153500	56858660	9800	9800	9800	9800	0
323	20230920	153400	56858660	9800	9800	9800	9800	0
324	20230920	153300	56858660	9800	9800	9800	9800	0
325	20230920	153200	56858660	9800	9800	9800	9800	0
326	20230920	153100	56858660	9800	9800	9800	9800	0
327	20230920	153000	56858660	9800	9800	9800	9800	1
328	20230920	152900	56848860	9800	9800	9800	9800	0
329	20230920	152800	56848860	9800	9800	9800	9800	0
330	20230920	152700	56848860	9800	9800	9800	9800	0
331	20230920	152600	56848860	9800	9800	9800	9800	0
332	20230920	152500	56848860	9800	9800	9800	9800	0
333	20230920	152400	56848860	9800	9800	9800	9800	0
334	20230920	152300	56848860	9800	9800	9800	9800	0
335	20230920	152200	56848860	9800	9800	9800	9800	0
336	20230920	152100	56848860	9800	9800	9800	9800	0
337	20230920	152000	56848860	9800	9800	9800	9800	0
338	20230920	151900	56848860	9800	9800	9800	9800	0
339	20230920	151800	56848860	9800	9800	9800	9800	0
340	20230920	151700	56848860	9800	9800	9800	9800	0
341	20230920	151600	56848860	9800	9800	9800	9800	0
342	20230920	151500	56848860	9800	9800	9800	9800	0
343	20230920	151400	56848860	9800	9800	9800	9800	0
344	20230920	151300	56848860	9800	9800	9800	9800	0
345	20230920	151200	56848860	9800	9800	9800	9800	0
346	20230920	151100	56848860	9800	9800	9800	9800	0
347	20230920	151000	56848860	9800	9800	9800	9800	0
348	20230920	150900	56848860	9800	9800	9800	9800	0
349	20230920	150800	56848860	9800	9800	9800	9800	0
350	20230920	150700	56848860	9800	9800	9800	9800	0
351	20230920	150600	56848860	9800	9800	9800	9800	0
352	20230920	150500	56848860	9800	9800	9800	9800	0
353	20230920	150400	56848860	9800	9800	9800	9800	0
354	20230920	150300	56848860	9800	9800	9800	9800	0
355	20230920	150200	56848860	9800	9800	9800	9800	0
356	20230920	150100	56848860	9800	9800	9800	9800	2
357	20230920	150000	56829260	9790	9770	9790	9760	78
358	20230920	145900	56067610	9760	9760	9760	9760	84
359	20230920	145800	55247770	9760	9770	9770	9760	117
360	20230920	145700	54105350	9770	9770	9770	9770	0
361	20230920	145600	54105350	9770	9770	9770	9770	70
362	20230920	145500	53421450	9760	9760	9760	9760	67
363	20230920	145400	52767530	9760	9760	9760	9760	77
364	20230920	145300	52016010	9760	9760	9760	9760	67
365	20230920	145200	51362090	9760	9760	9760	9760	67
366	20230920	145100	50708170	9760	9760	9760	9760	67
367	20230920	145000	50054250	9770	9760	9770	9760	82
368	20230920	144900	49253780	9770	9760	9770	9760	72
369	20230920	144800	48551010	9760	9760	9760	9760	0
370	20230920	144700	48551010	9760	9760	9760	9760	67
371	20230920	144600	47897090	9760	9760	9760	9760	67
372	20230920	144500	47243170	9760	9760	9760	9760	67
373	20230920	144400	46589250	9760	9760	9760	9760	67
374	20230920	144300	45935330	9770	9770	9770	9770	44
375	20230920	144200	45505450	9770	9770	9770	9770	67
376	20230920	144100	44850860	9770	9770	9770	9770	68
377	20230920	144000	44186500	9770	9770	9770	9770	67
378	20230920	143900	43531910	9770	9770	9770	9770	67
379	20230920	143800	42877320	9770	9770	9770	9770	67
380	20230920	143700	42222730	9770	9770	9770	9770	0
381	20230920	143600	42222730	9770	9770	9770	9770	0
382	20230920	143500	42222730	9770	9760	9770	9760	187
383	20230920	143400	40396410	9760	9760	9760	9760	67
384	20230920	143300	39742490	9760	9760	9760	9760	67
385	20230920	143200	39088570	9760	9760	9760	9760	67
386	20230920	143100	38434650	9760	9760	9760	9760	67
387	20230920	143000	37780730	9760	9760	9760	9760	67
388	20230920	142900	37126810	9760	9760	9760	9760	67
389	20230920	142800	36472890	9760	9760	9760	9760	86
390	20230920	142700	35633530	9760	9760	9760	9760	67
391	20230920	142600	34979610	9760	9760	9760	9760	0
392	20230920	142500	34979610	9760	9770	9770	9760	77
393	20230920	142400	34227990	9760	9760	9760	9760	67
394	20230920	142300	33574070	9760	9760	9760	9760	68
395	20230920	142200	32910390	9760	9760	9760	9760	67
396	20230920	142100	32256470	9760	9760	9760	9760	67
397	20230920	142000	31602550	9770	9770	9770	9770	4
398	20230920	141900	31563470	9770	9770	9770	9770	67
399	20230920	141800	30908880	9770	9770	9770	9770	67
400	20230920	141700	30254290	9770	9770	9770	9770	62
401	20230920	141600	29648550	9760	9760	9760	9760	68
402	20230920	141500	28984870	9760	9760	9760	9760	0
403	20230920	141400	28984870	9760	9760	9760	9760	67
404	20230920	141300	28330950	9760	9760	9760	9760	67
405	20230920	141200	27677030	9760	9760	9760	9760	67
406	20230920	141100	27023110	9760	9760	9760	9760	67
407	20230920	141000	26369190	9760	9760	9760	9760	67
408	20230920	140900	25715270	9770	9770	9770	9760	70
409	20230920	140800	25032040	9760	9760	9760	9760	67
410	20230920	140700	24378120	9770	9760	9770	9760	69
411	20230920	140600	23704660	9770	9770	9770	9770	1
412	20230920	140500	23694890	9770	9770	9770	9770	0
413	20230920	140400	23694890	9770	9770	9770	9770	0
414	20230920	140300	23694890	9770	9770	9770	9770	0
415	20230920	140200	23694890	9770	9770	9770	9770	0
416	20230920	140100	23694890	9770	9770	9770	9770	0
417	20230920	140000	23694890	9770	9770	9770	9770	0
418	20230920	135900	23694890	9770	9770	9770	9770	0
419	20230920	135800	23694890	9770	9770	9770	9770	0
420	20230920	135700	23694890	9770	9770	9770	9770	446
421	20230920	135600	19337470	9770	9770	9770	9770	0
422	20230920	135500	19337470	9770	9770	9770	9770	0
423	20230920	135400	19337470	9770	9770	9770	9770	554
424	20230920	135300	13924890	9770	9770	9770	9770	0
425	20230920	135200	13924890	9770	9770	9770	9770	0
426	20230920	135100	13924890	9770	9770	9770	9770	0
427	20230920	135000	13924890	9770	9770	9770	9770	0
428	20230920	134900	13924890	9770	9770	9770	9770	0
429	20230920	134800	13924890	9770	9770	9770	9770	0
430	20230920	134700	13924890	9770	9770	9770	9770	0
431	20230920	134600	13924890	9770	9770	9770	9770	0
432	20230920	134500	13924890	9770	9770	9770	9770	0
433	20230920	134400	13924890	9770	9770	9770	9770	0
434	20230920	134300	13924890	9770	9770	9770	9770	0
435	20230920	134200	13924890	9770	9770	9770	9770	0
436	20230920	134100	13924890	9770	9770	9770	9770	0
437	20230920	134000	13924890	9770	9770	9770	9770	0
438	20230920	133900	13924890	9770	9770	9770	9770	0
439	20230920	133800	13924890	9770	9770	9770	9770	0
440	20230920	133700	13924890	9770	9770	9770	9770	0
441	20230920	133600	13924890	9770	9770	9770	9770	0
442	20230920	133500	13924890	9770	9770	9770	9770	0
443	20230920	133400	13924890	9770	9770	9770	9770	0
444	20230920	133300	13924890	9770	9770	9770	9770	0
445	20230920	133200	13924890	9770	9770	9770	9770	0
446	20230920	133100	13924890	9770	9770	9770	9770	0
447	20230920	133000	13924890	9770	9770	9770	9770	0
448	20230920	132900	13924890	9770	9770	9770	9770	0
449	20230920	132800	13924890	9770	9770	9770	9770	20
450	20230920	132700	13729490	9770	9770	9770	9770	0
451	20230920	132600	13729490	9770	9770	9770	9770	0
452	20230920	132500	13729490	9770	9770	9770	9770	0
453	20230920	132400	13729490	9770	9770	9770	9770	0
454	20230920	132300	13729490	9770	9770	9770	9770	0
455	20230920	132200	13729490	9770	9770	9770	9770	0
456	20230920	132100	13729490	9770	9770	9770	9770	0
457	20230920	132000	13729490	9770	9780	9780	9770	2
458	20230920	131900	13709940	9770	9770	9770	9770	0
459	20230920	131800	13709940	9770	9770	9770	9770	0
460	20230920	131700	13709940	9770	9770	9770	9770	0
461	20230920	131600	13709940	9770	9770	9770	9770	0
462	20230920	131500	13709940	9770	9770	9770	9770	0
463	20230920	131400	13709940	9770	9770	9770	9770	0
464	20230920	131300	13709940	9770	9770	9770	9770	0
465	20230920	131200	13709940	9770	9770	9770	9770	0
466	20230920	131100	13709940	9770	9770	9770	9770	0
467	20230920	131000	13709940	9770	9770	9770	9770	0
468	20230920	130900	13709940	9770	9770	9770	9770	0
469	20230920	130800	13709940	9770	9770	9770	9770	0
470	20230920	130700	13709940	9770	9770	9770	9770	0
471	20230920	130600	13709940	9770	9770	9770	9770	0
472	20230920	130500	13709940	9770	9770	9770	9770	0
473	20230920	130400	13709940	9770	9770	9770	9770	0
474	20230920	130300	13709940	9770	9770	9770	9770	0
475	20230920	130200	13709940	9770	9770	9770	9770	0
476	20230920	130100	13709940	9770	9770	9770	9770	0
477	20230920	130000	13709940	9770	9770	9770	9770	0
478	20230920	125900	13709940	9770	9770	9770	9770	0
479	20230920	125800	13709940	9770	9770	9770	9770	0
480	20230920	125700	13709940	9770	9770	9770	9770	0
481	20230920	125600	13709940	9770	9770	9770	9770	0
482	20230920	125500	13709940	9770	9770	9770	9770	0
483	20230920	125400	13709940	9770	9770	9770	9770	0
484	20230920	125300	13709940	9770	9770	9770	9770	0
485	20230920	125200	13709940	9770	9770	9770	9770	0
486	20230920	125100	13709940	9770	9770	9770	9770	0
487	20230920	125000	13709940	9770	9770	9770	9770	0
488	20230920	124900	13709940	9770	9770	9770	9770	0
489	20230920	124800	13709940	9770	9770	9770	9770	0
490	20230920	124700	13709940	9770	9770	9770	9770	0
491	20230920	124600	13709940	9770	9770	9770	9770	0
492	20230920	124500	13709940	9770	9770	9770	9770	0
493	20230920	124400	13709940	9770	9770	9770	9770	0
494	20230920	124300	13709940	9770	9770	9770	9770	0
495	20230920	124200	13709940	9770	9770	9770	9770	0
496	20230920	124100	13709940	9770	9770	9770	9770	0
497	20230920	124000	13709940	9770	9770	9770	9770	0
498	20230920	123900	13709940	9770	9770	9770	9770	0
499	20230920	123800	13709940	9770	9770	9770	9770	0
500	20230920	123700	13709940	9770	9770	9770	9770	0
501	20230920	123600	13709940	9770	9770	9770	9770	0
502	20230920	123500	13709940	9770	9770	9770	9770	0
503	20230920	123400	13709940	9770	9770	9770	9770	0
504	20230920	123300	13709940	9770	9770	9770	9770	0
505	20230920	123200	13709940	9770	9770	9770	9770	0
506	20230920	123100	13709940	9770	9770	9770	9770	0
507	20230920	123000	13709940	9770	9770	9770	9770	0
508	20230920	122900	13709940	9770	9770	9770	9770	0
509	20230920	122800	13709940	9770	9770	9770	9770	0
510	20230920	122700	13709940	9770	9770	9770	9770	0
511	20230920	122600	13709940	9770	9770	9770	9770	0
512	20230920	122500	13709940	9770	9770	9770	9770	0
513	20230920	122400	13709940	9770	9770	9770	9770	0
514	20230920	122300	13709940	9770	9770	9770	9770	0
515	20230920	122200	13709940	9770	9770	9770	9770	0
516	20230920	122100	13709940	9770	9770	9770	9770	0
517	20230920	122000	13709940	9770	9770	9770	9770	0
518	20230920	121900	13709940	9770	9770	9770	9770	0
519	20230920	121800	13709940	9770	9770	9770	9770	0
520	20230920	121700	13709940	9770	9770	9770	9770	0
521	20230920	121600	13709940	9770	9770	9770	9770	0
522	20230920	121500	13709940	9770	9770	9770	9770	0
523	20230920	121400	13709940	9770	9770	9770	9770	0
524	20230920	121300	13709940	9770	9770	9770	9770	0
525	20230920	121200	13709940	9770	9770	9770	9770	0
526	20230920	121100	13709940	9770	9770	9770	9770	0
527	20230920	121000	13709940	9770	9770	9770	9770	0
528	20230920	120900	13709940	9770	9770	9770	9770	0
529	20230920	120800	13709940	9770	9770	9770	9770	0
530	20230920	120700	13709940	9770	9770	9770	9770	0
531	20230920	120600	13709940	9770	9770	9770	9770	0
532	20230920	120500	13709940	9770	9770	9770	9770	0
533	20230920	120400	13709940	9770	9770	9770	9770	0
534	20230920	120300	13709940	9770	9770	9770	9770	0
535	20230920	120200	13709940	9770	9770	9770	9770	0
536	20230920	120100	13709940	9770	9770	9770	9770	0
537	20230920	120000	13709940	9770	9770	9770	9770	0
538	20230920	115900	13709940	9770	9770	9770	9770	0
539	20230920	115800	13709940	9770	9770	9770	9770	0
540	20230920	115700	13709940	9770	9770	9770	9770	0
541	20230920	115600	13709940	9770	9770	9770	9770	0
542	20230920	115500	13709940	9770	9770	9770	9770	0
543	20230920	115400	13709940	9770	9770	9770	9770	0
544	20230920	115300	13709940	9770	9770	9770	9770	0
545	20230920	115200	13709940	9770	9770	9770	9770	0
546	20230920	115100	13709940	9770	9770	9770	9770	0
547	20230920	115000	13709940	9770	9770	9770	9770	0
548	20230920	114900	13709940	9770	9770	9770	9770	0
549	20230920	114800	13709940	9770	9770	9770	9770	70
550	20230920	114700	13026040	9780	9780	9780	9780	0
551	20230920	114600	13026040	9780	9780	9780	9780	0
552	20230920	114500	13026040	9780	9780	9780	9780	1020
553	20230920	114400	3050440	9790	9790	9790	9790	0
554	20230920	114300	3050440	9790	9790	9790	9790	0
555	20230920	114200	3050440	9790	9790	9790	9790	0
556	20230920	114100	3050440	9790	9790	9790	9790	0
557	20230920	114000	3050440	9790	9790	9790	9790	0
558	20230920	113900	3050440	9790	9790	9790	9790	0
559	20230920	113800	3050440	9790	9790	9790	9790	0
560	20230920	113700	3050440	9790	9790	9790	9790	0
561	20230920	113600	3050440	9790	9790	9790	9790	0
562	20230920	113500	3050440	9790	9790	9790	9790	0
563	20230920	113400	3050440	9790	9790	9790	9790	0
564	20230920	113300	3050440	9790	9790	9790	9790	0
565	20230920	113200	3050440	9790	9790	9790	9790	65
566	20230920	113100	2414090	9770	9770	9770	9770	0
567	20230920	113000	2414090	9770	9770	9770	9770	0
568	20230920	112900	2414090	9770	9770	9770	9770	0
569	20230920	112800	2414090	9770	9770	9770	9770	0
570	20230920	112700	2414090	9770	9770	9770	9770	0
571	20230920	112600	2414090	9770	9770	9770	9770	0
572	20230920	112500	2414090	9770	9770	9770	9770	0
573	20230920	112400	2414090	9770	9770	9770	9770	0
574	20230920	112300	2414090	9770	9770	9770	9770	0
575	20230920	112200	2414090	9770	9770	9770	9770	0
576	20230920	112100	2414090	9770	9770	9770	9770	0
577	20230920	112000	2414090	9770	9770	9770	9770	0
578	20230920	111900	2414090	9770	9770	9770	9770	0
579	20230920	111800	2414090	9770	9770	9770	9770	0
580	20230920	111700	2414090	9770	9770	9770	9770	0
581	20230920	111600	2414090	9770	9770	9770	9770	0
582	20230920	111500	2414090	9770	9770	9770	9770	0
583	20230920	111400	2414090	9770	9770	9770	9770	0
584	20230920	111300	2414090	9770	9770	9770	9770	0
585	20230920	111200	2414090	9770	9770	9770	9770	0
586	20230920	111100	2414090	9770	9770	9770	9770	51
587	20230920	111000	1915820	9770	9770	9770	9770	52
588	20230920	110900	1407780	9800	9800	9800	9800	0
589	20230920	110800	1407780	9800	9800	9800	9800	0
590	20230920	110700	1407780	9800	9800	9800	9800	0
591	20230920	110600	1407780	9800	9800	9800	9800	0
592	20230920	110500	1407780	9800	9800	9800	9800	0
593	20230920	110400	1407780	9800	9800	9800	9800	0
594	20230920	110300	1407780	9800	9800	9800	9800	0
595	20230920	110200	1407780	9800	9800	9800	9800	0
596	20230920	110100	1407780	9800	9800	9800	9800	0
597	20230920	110000	1407780	9800	9800	9800	9800	0
598	20230920	105900	1407780	9800	9800	9800	9800	0
599	20230920	105800	1407780	9800	9800	9800	9800	0
600	20230920	105700	1407780	9800	9800	9800	9800	0
601	20230920	105600	1407780	9800	9800	9800	9800	0
602	20230920	105500	1407780	9800	9800	9800	9800	0
603	20230920	105400	1407780	9800	9800	9800	9800	0
604	20230920	105300	1407780	9800	9800	9800	9800	0
605	20230920	105200	1407780	9800	9800	9800	9800	0
606	20230920	105100	1407780	9800	9800	9800	9800	0
607	20230920	105000	1407780	9800	9800	9800	9800	0
608	20230920	104900	1407780	9800	9800	9800	9800	0
609	20230920	104800	1407780	9800	9800	9800	9800	0
610	20230920	104700	1407780	9800	9800	9800	9800	0
611	20230920	104600	1407780	9800	9800	9800	9800	0
612	20230920	104500	1407780	9800	9800	9800	9800	0
613	20230920	104400	1407780	9800	9800	9800	9800	0
614	20230920	104300	1407780	9800	9800	9800	9800	0
615	20230920	104200	1407780	9800	9800	9800	9800	0
616	20230920	104100	1407780	9800	9800	9800	9800	0
617	20230920	104000	1407780	9800	9800	9800	9800	0
618	20230920	103900	1407780	9800	9800	9800	9800	0
619	20230920	103800	1407780	9800	9800	9800	9800	0
620	20230920	103700	1407780	9800	9800	9800	9800	0
621	20230920	103600	1407780	9800	9800	9800	9800	0
622	20230920	103500	1407780	9800	9800	9800	9800	0
623	20230920	103400	1407780	9800	9800	9800	9800	0
624	20230920	103300	1407780	9800	9800	9800	9800	1
625	20230920	103200	1397980	9760	9760	9760	9760	0
626	20230920	103100	1397980	9760	9760	9760	9760	8
627	20230920	103000	1319900	9800	9800	9800	9800	0
628	20230920	102900	1319900	9800	9800	9800	9800	0
629	20230920	102800	1319900	9800	9800	9800	9800	0
630	20230920	102700	1319900	9800	9800	9800	9800	0
631	20230920	102600	1319900	9800	9800	9800	9800	0
632	20230920	102500	1319900	9800	9800	9800	9800	0
633	20230920	102400	1319900	9800	9800	9800	9800	0
634	20230920	102300	1319900	9800	9800	9800	9800	0
635	20230920	102200	1319900	9800	9800	9800	9800	1
636	20230920	102100	1310100	9800	9800	9800	9800	15
637	20230920	102000	1163100	9810	9810	9810	9810	0
638	20230920	101900	1163100	9810	9810	9810	9810	0
639	20230920	101800	1163100	9810	9810	9810	9810	0
640	20230920	101700	1163100	9810	9810	9810	9810	0
641	20230920	101600	1163100	9810	9810	9810	9810	0
642	20230920	101500	1163100	9810	9810	9810	9810	0
643	20230920	101400	1163100	9810	9810	9810	9810	0
644	20230920	101300	1163100	9810	9810	9810	9810	0
645	20230920	101200	1163100	9810	9810	9810	9810	0
646	20230920	101100	1163100	9810	9810	9810	9810	0
647	20230920	101000	1163100	9810	9810	9810	9810	0
648	20230920	100900	1163100	9810	9810	9810	9810	0
649	20230920	100800	1163100	9810	9810	9810	9810	0
650	20230920	100700	1163100	9810	9810	9810	9810	0
651	20230920	100600	1163100	9810	9810	9810	9810	0
652	20230920	100500	1163100	9810	9810	9810	9810	0
653	20230920	100400	1163100	9810	9810	9810	9810	0
654	20230920	100300	1163100	9810	9810	9810	9810	0
655	20230920	100200	1163100	9810	9810	9810	9810	0
656	20230920	100100	1163100	9810	9810	9810	9810	0
657	20230920	100000	1163100	9810	9810	9810	9810	0
658	20230920	095900	1163100	9810	9810	9810	9810	0
659	20230920	095800	1163100	9810	9810	9810	9810	0
660	20230920	095700	1163100	9810	9810	9810	9810	0
661	20230920	095600	1163100	9810	9810	9810	9810	0
662	20230920	095500	1163100	9810	9810	9810	9810	0
663	20230920	095400	1163100	9810	9810	9810	9810	0
664	20230920	095300	1163100	9810	9810	9810	9810	0
665	20230920	095200	1163100	9810	9810	9810	9810	0
666	20230920	095100	1163100	9810	9810	9810	9810	0
667	20230920	095000	1163100	9810	9810	9810	9810	0
668	20230920	094900	1163100	9810	9810	9810	9810	0
669	20230920	094800	1163100	9810	9810	9810	9810	0
670	20230920	094700	1163100	9810	9810	9810	9810	0
671	20230920	094600	1163100	9810	9810	9810	9810	0
672	20230920	094500	1163100	9810	9810	9810	9810	0
673	20230920	094400	1163100	9810	9810	9810	9810	0
674	20230920	094300	1163100	9810	9810	9810	9810	0
675	20230920	094200	1163100	9810	9810	9810	9810	0
676	20230920	094100	1163100	9810	9810	9810	9810	0
677	20230920	094000	1163100	9810	9810	9810	9810	0
678	20230920	093900	1163100	9810	9810	9810	9810	0
679	20230920	093800	1163100	9810	9810	9810	9810	0
680	20230920	093700	1163100	9810	9810	9810	9810	0
681	20230920	093600	1163100	9810	9810	9810	9810	0
682	20230920	093500	1163100	9810	9810	9810	9810	0
683	20230920	093400	1163100	9810	9810	9810	9810	0
684	20230920	093300	1163100	9810	9810	9810	9810	0
685	20230920	093200	1163100	9810	9810	9810	9810	0
686	20230920	093100	1163100	9810	9810	9810	9810	2
687	20230920	093000	1143480	9760	9760	9760	9760	0
688	20230920	092900	1143480	9760	9760	9760	9760	0
689	20230920	092800	1143480	9760	9760	9760	9760	4
690	20230920	092700	1104440	9810	9810	9810	9810	0
691	20230920	092600	1104440	9810	9810	9810	9810	0
692	20230920	092500	1104440	9810	9810	9810	9810	0
693	20230920	092400	1104440	9810	9810	9810	9810	0
694	20230920	092300	1104440	9810	9810	9810	9810	0
695	20230920	092200	1104440	9810	9810	9810	9810	0
696	20230920	092100	1104440	9810	9810	9810	9810	0
697	20230920	092000	1104440	9810	9810	9810	9810	0
698	20230920	091900	1104440	9810	9810	9810	9810	0
699	20230920	091800	1104440	9810	9810	9810	9810	0
700	20230920	091700	1104440	9810	9810	9810	9810	0
701	20230920	091600	1104440	9810	9810	9810	9810	0
702	20230920	091500	1104440	9810	9810	9810	9810	20
703	20230920	091400	908240	9750	9750	9750	9750	0
704	20230920	091300	908240	9750	9750	9750	9750	0
705	20230920	091200	908240	9750	9750	9750	9750	0
706	20230920	091100	908240	9750	9750	9750	9750	0
707	20230920	091000	908240	9750	9750	9750	9750	0
708	20230920	090900	908240	9750	9750	9750	9750	0
709	20230920	090800	908240	9750	9750	9750	9750	0
710	20230920	090700	908240	9750	9750	9750	9750	0
711	20230920	090600	908240	9750	9790	9790	9750	89
712	20230920	090500	39160	9790	9790	9790	9790	0
713	20230920	090400	39160	9790	9790	9790	9790	0
714	20230920	090300	39160	9790	9790	9790	9790	0
715	20230920	090200	39160	9790	9790	9790	9790	4
716	20230920	090100	0	9800	9800	9800	9800	0
717	20230920	090000	0	9800	9800	9800	9800	0