KissMeData/439250/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205900	63728870	9800	9800	9800	9800	1
3	20230906	205800	63728870	9800	9800	9800	9800	0
4	20230906	205700	63728870	9800	9800	9800	9800	0
5	20230906	205600	63728870	9800	9800	9800	9800	0
6	20230906	205500	63728870	9800	9800	9800	9800	0
7	20230906	205400	63728870	9800	9800	9800	9800	0
8	20230906	205300	63728870	9800	9800	9800	9800	0
9	20230906	205200	63728870	9800	9800	9800	9800	0
10	20230906	205100	63728870	9800	9800	9800	9800	0
11	20230906	205000	63728870	9800	9800	9800	9800	0
12	20230906	204900	63728870	9800	9800	9800	9800	0
13	20230906	204800	63728870	9800	9800	9800	9800	0
14	20230906	204700	63728870	9800	9800	9800	9800	0
15	20230906	204600	63728870	9800	9800	9800	9800	0
16	20230906	204500	63728870	9800	9800	9800	9800	0
17	20230906	204400	63728870	9800	9800	9800	9800	0
18	20230906	204300	63728870	9800	9800	9800	9800	0
19	20230906	204200	63728870	9800	9800	9800	9800	0
20	20230906	204100	63728870	9800	9800	9800	9800	0
21	20230906	204000	63728870	9800	9800	9800	9800	0
22	20230906	203900	63728870	9800	9800	9800	9800	0
23	20230906	203800	63728870	9800	9800	9800	9800	0
24	20230906	203700	63728870	9800	9800	9800	9800	0
25	20230906	203600	63728870	9800	9800	9800	9800	0
26	20230906	203500	63728870	9800	9800	9800	9800	0
27	20230906	203400	63728870	9800	9800	9800	9800	0
28	20230906	203300	63728870	9800	9800	9800	9800	0
29	20230906	203200	63728870	9800	9800	9800	9800	0
30	20230906	203100	63728870	9800	9800	9800	9800	0
31	20230906	203000	63728870	9800	9800	9800	9800	0
32	20230906	202900	63728870	9800	9800	9800	9800	1
33	20230906	202800	63728870	9800	9800	9800	9800	0
34	20230906	202700	63728870	9800	9800	9800	9800	0
35	20230906	202600	63728870	9800	9800	9800	9800	0
36	20230906	202500	63728870	9800	9800	9800	9800	0
37	20230906	202400	63728870	9800	9800	9800	9800	0
38	20230906	202300	63728870	9800	9800	9800	9800	0
39	20230906	202200	63728870	9800	9800	9800	9800	0
40	20230906	202100	63728870	9800	9800	9800	9800	0
41	20230906	202000	63728870	9800	9800	9800	9800	0
42	20230906	201900	63728870	9800	9800	9800	9800	0
43	20230906	201800	63728870	9800	9800	9800	9800	0
44	20230906	201700	63728870	9800	9800	9800	9800	0
45	20230906	201600	63728870	9800	9800	9800	9800	0
46	20230906	201500	63728870	9800	9800	9800	9800	0
47	20230906	201400	63728870	9800	9800	9800	9800	0
48	20230906	201300	63728870	9800	9800	9800	9800	0
49	20230906	201200	63728870	9800	9800	9800	9800	0
50	20230906	201100	63728870	9800	9800	9800	9800	0
51	20230906	201000	63728870	9800	9800	9800	9800	0
52	20230906	200900	63728870	9800	9800	9800	9800	0
53	20230906	200800	63728870	9800	9800	9800	9800	0
54	20230906	200700	63728870	9800	9800	9800	9800	0
55	20230906	200600	63728870	9800	9800	9800	9800	0
56	20230906	200500	63728870	9800	9800	9800	9800	0
57	20230906	200400	63728870	9800	9800	9800	9800	0
58	20230906	200300	63728870	9800	9800	9800	9800	0
59	20230906	200200	63728870	9800	9800	9800	9800	0
60	20230906	200100	63728870	9800	9800	9800	9800	0
61	20230906	200000	63728870	9800	9800	9800	9800	0
62	20230906	195900	63728870	9800	9800	9800	9800	1
63	20230906	195800	63728870	9800	9800	9800	9800	0
64	20230906	195700	63728870	9800	9800	9800	9800	0
65	20230906	195600	63728870	9800	9800	9800	9800	0
66	20230906	195500	63728870	9800	9800	9800	9800	0
67	20230906	195400	63728870	9800	9800	9800	9800	0
68	20230906	195300	63728870	9800	9800	9800	9800	0
69	20230906	195200	63728870	9800	9800	9800	9800	0
70	20230906	195100	63728870	9800	9800	9800	9800	0
71	20230906	195000	63728870	9800	9800	9800	9800	0
72	20230906	194900	63728870	9800	9800	9800	9800	0
73	20230906	194800	63728870	9800	9800	9800	9800	0
74	20230906	194700	63728870	9800	9800	9800	9800	0
75	20230906	194600	63728870	9800	9800	9800	9800	0
76	20230906	194500	63728870	9800	9800	9800	9800	0
77	20230906	194400	63728870	9800	9800	9800	9800	0
78	20230906	194300	63728870	9800	9800	9800	9800	0
79	20230906	194200	63728870	9800	9800	9800	9800	0
80	20230906	194100	63728870	9800	9800	9800	9800	0
81	20230906	194000	63728870	9800	9800	9800	9800	0
82	20230906	193900	63728870	9800	9800	9800	9800	0
83	20230906	193800	63728870	9800	9800	9800	9800	0
84	20230906	193700	63728870	9800	9800	9800	9800	0
85	20230906	193600	63728870	9800	9800	9800	9800	0
86	20230906	193500	63728870	9800	9800	9800	9800	0
87	20230906	193400	63728870	9800	9800	9800	9800	0
88	20230906	193300	63728870	9800	9800	9800	9800	0
89	20230906	193200	63728870	9800	9800	9800	9800	0
90	20230906	193100	63728870	9800	9800	9800	9800	0
91	20230906	193000	63728870	9800	9800	9800	9800	0
92	20230906	192900	63728870	9800	9800	9800	9800	1
93	20230906	192800	63728870	9800	9800	9800	9800	0
94	20230906	192700	63728870	9800	9800	9800	9800	0
95	20230906	192600	63728870	9800	9800	9800	9800	0
96	20230906	192500	63728870	9800	9800	9800	9800	0
97	20230906	192400	63728870	9800	9800	9800	9800	0
98	20230906	192300	63728870	9800	9800	9800	9800	0
99	20230906	192200	63728870	9800	9800	9800	9800	0
100	20230906	192100	63728870	9800	9800	9800	9800	0
101	20230906	192000	63728870	9800	9800	9800	9800	0
102	20230906	191900	63728870	9800	9800	9800	9800	0
103	20230906	191800	63728870	9800	9800	9800	9800	0
104	20230906	191700	63728870	9800	9800	9800	9800	0
105	20230906	191600	63728870	9800	9800	9800	9800	0
106	20230906	191500	63728870	9800	9800	9800	9800	0
107	20230906	191400	63728870	9800	9800	9800	9800	0
108	20230906	191300	63728870	9800	9800	9800	9800	0
109	20230906	191200	63728870	9800	9800	9800	9800	0
110	20230906	191100	63728870	9800	9800	9800	9800	0
111	20230906	191000	63728870	9800	9800	9800	9800	0
112	20230906	190900	63728870	9800	9800	9800	9800	0
113	20230906	190800	63728870	9800	9800	9800	9800	0
114	20230906	190700	63728870	9800	9800	9800	9800	0
115	20230906	190600	63728870	9800	9800	9800	9800	0
116	20230906	190500	63728870	9800	9800	9800	9800	0
117	20230906	190400	63728870	9800	9800	9800	9800	0
118	20230906	190300	63728870	9800	9800	9800	9800	0
119	20230906	190200	63728870	9800	9800	9800	9800	0
120	20230906	190100	63728870	9800	9800	9800	9800	0
121	20230906	190000	63728870	9800	9800	9800	9800	0
122	20230906	185900	63728870	9800	9800	9800	9800	1
123	20230906	185800	63728870	9800	9800	9800	9800	0
124	20230906	185700	63728870	9800	9800	9800	9800	0
125	20230906	185600	63728870	9800	9800	9800	9800	0
126	20230906	185500	63728870	9800	9800	9800	9800	0
127	20230906	185400	63728870	9800	9800	9800	9800	0
128	20230906	185300	63728870	9800	9800	9800	9800	0
129	20230906	185200	63728870	9800	9800	9800	9800	0
130	20230906	185100	63728870	9800	9800	9800	9800	0
131	20230906	185000	63728870	9800	9800	9800	9800	0
132	20230906	184900	63728870	9800	9800	9800	9800	0
133	20230906	184800	63728870	9800	9800	9800	9800	0
134	20230906	184700	63728870	9800	9800	9800	9800	0
135	20230906	184600	63728870	9800	9800	9800	9800	0
136	20230906	184500	63728870	9800	9800	9800	9800	0
137	20230906	184400	63728870	9800	9800	9800	9800	0
138	20230906	184300	63728870	9800	9800	9800	9800	0
139	20230906	184200	63728870	9800	9800	9800	9800	0
140	20230906	184100	63728870	9800	9800	9800	9800	0
141	20230906	184000	63728870	9800	9800	9800	9800	0
142	20230906	183900	63728870	9800	9800	9800	9800	0
143	20230906	183800	63728870	9800	9800	9800	9800	0
144	20230906	183700	63728870	9800	9800	9800	9800	0
145	20230906	183600	63728870	9800	9800	9800	9800	0
146	20230906	183500	63728870	9800	9800	9800	9800	0
147	20230906	183400	63728870	9800	9800	9800	9800	0
148	20230906	183300	63728870	9800	9800	9800	9800	0
149	20230906	183200	63728870	9800	9800	9800	9800	0
150	20230906	183100	63728870	9800	9800	9800	9800	0
151	20230906	183000	63728870	9800	9800	9800	9800	0
152	20230906	182900	63728870	9800	9800	9800	9800	1
153	20230906	182800	63728870	9800	9800	9800	9800	0
154	20230906	182700	63728870	9800	9800	9800	9800	0
155	20230906	182600	63728870	9800	9800	9800	9800	0
156	20230906	182500	63728870	9800	9800	9800	9800	0
157	20230906	182400	63728870	9800	9800	9800	9800	0
158	20230906	182300	63728870	9800	9800	9800	9800	0
159	20230906	182200	63728870	9800	9800	9800	9800	0
160	20230906	182100	63728870	9800	9800	9800	9800	0
161	20230906	182000	63728870	9800	9800	9800	9800	0
162	20230906	181900	63728870	9800	9800	9800	9800	0
163	20230906	181800	63728870	9800	9800	9800	9800	0
164	20230906	181700	63728870	9800	9800	9800	9800	0
165	20230906	181600	63728870	9800	9800	9800	9800	0
166	20230906	181500	63728870	9800	9800	9800	9800	0
167	20230906	181400	63728870	9800	9800	9800	9800	0
168	20230906	181300	63728870	9800	9800	9800	9800	0
169	20230906	181200	63728870	9800	9800	9800	9800	0
170	20230906	181100	63728870	9800	9800	9800	9800	0
171	20230906	181000	63728870	9800	9800	9800	9800	0
172	20230906	180900	63728870	9800	9800	9800	9800	0
173	20230906	180800	63728870	9800	9800	9800	9800	0
174	20230906	180700	63728870	9800	9800	9800	9800	0
175	20230906	180600	63728870	9800	9800	9800	9800	0
176	20230906	180500	63728870	9800	9800	9800	9800	0
177	20230906	180400	63728870	9800	9800	9800	9800	0
178	20230906	180300	63728870	9800	9800	9800	9800	0
179	20230906	180200	63728870	9800	9800	9800	9800	0
180	20230906	180100	63728870	9800	9800	9800	9800	0
181	20230906	180000	63728870	9800	9800	9800	9800	0
182	20230906	175900	63728870	9800	9800	9800	9800	1
183	20230906	175800	63728870	9800	9800	9800	9800	0
184	20230906	175700	63728870	9800	9800	9800	9800	0
185	20230906	175600	63728870	9800	9800	9800	9800	0
186	20230906	175500	63728870	9800	9800	9800	9800	0
187	20230906	175400	63728870	9800	9800	9800	9800	0
188	20230906	175300	63728870	9800	9800	9800	9800	0
189	20230906	175200	63728870	9800	9800	9800	9800	0
190	20230906	175100	63728870	9800	9800	9800	9800	0
191	20230906	175000	63728870	9800	9800	9800	9800	0
192	20230906	174900	63728870	9800	9800	9800	9800	0
193	20230906	174800	63728870	9800	9800	9800	9800	0
194	20230906	174700	63728870	9800	9800	9800	9800	0
195	20230906	174600	63728870	9800	9800	9800	9800	0
196	20230906	174500	63728870	9800	9800	9800	9800	0
197	20230906	174400	63728870	9800	9800	9800	9800	0
198	20230906	174300	63728870	9800	9800	9800	9800	0
199	20230906	174200	63728870	9800	9800	9800	9800	0
200	20230906	174100	63728870	9800	9800	9800	9800	0
201	20230906	174000	63728870	9800	9800	9800	9800	0
202	20230906	173900	63728870	9800	9800	9800	9800	0
203	20230906	173800	63728870	9800	9800	9800	9800	0
204	20230906	173700	63728870	9800	9800	9800	9800	0
205	20230906	173600	63728870	9800	9800	9800	9800	0
206	20230906	173500	63728870	9800	9800	9800	9800	0
207	20230906	173400	63728870	9800	9800	9800	9800	0
208	20230906	173300	63728870	9800	9800	9800	9800	0
209	20230906	173200	63728870	9800	9800	9800	9800	0
210	20230906	173100	63728870	9800	9800	9800	9800	0
211	20230906	173000	63728870	9800	9800	9800	9800	0
212	20230906	172900	63728870	9800	9800	9800	9800	1
213	20230906	172800	63728870	9800	9800	9800	9800	0
214	20230906	172700	63728870	9800	9800	9800	9800	0
215	20230906	172600	63728870	9800	9800	9800	9800	0
216	20230906	172500	63728870	9800	9800	9800	9800	0
217	20230906	172400	63728870	9800	9800	9800	9800	0
218	20230906	172300	63728870	9800	9800	9800	9800	0
219	20230906	172200	63728870	9800	9800	9800	9800	0
220	20230906	172100	63728870	9800	9800	9800	9800	0
221	20230906	172000	63728870	9800	9800	9800	9800	0
222	20230906	171900	63728870	9800	9800	9800	9800	0
223	20230906	171800	63728870	9800	9800	9800	9800	0
224	20230906	171700	63728870	9800	9800	9800	9800	0
225	20230906	171600	63728870	9800	9800	9800	9800	0
226	20230906	171500	63728870	9800	9800	9800	9800	0
227	20230906	171400	63728870	9800	9800	9800	9800	0
228	20230906	171300	63728870	9800	9800	9800	9800	0
229	20230906	171200	63728870	9800	9800	9800	9800	0
230	20230906	171100	63728870	9800	9800	9800	9800	0
231	20230906	171000	63728870	9800	9800	9800	9800	0
232	20230906	170900	63728870	9800	9800	9800	9800	0
233	20230906	170800	63728870	9800	9800	9800	9800	0
234	20230906	170700	63728870	9800	9800	9800	9800	0
235	20230906	170600	63728870	9800	9800	9800	9800	0
236	20230906	170500	63728870	9800	9800	9800	9800	0
237	20230906	170400	63728870	9800	9800	9800	9800	0
238	20230906	170300	63728870	9800	9800	9800	9800	0
239	20230906	170200	63728870	9800	9800	9800	9800	0
240	20230906	170100	63728870	9800	9800	9800	9800	0
241	20230906	170000	63728870	9800	9800	9800	9800	0
242	20230906	165900	63728870	9800	9800	9800	9800	1
243	20230906	165800	63728870	9800	9800	9800	9800	0
244	20230906	165700	63728870	9800	9800	9800	9800	0
245	20230906	165600	63728870	9800	9800	9800	9800	0
246	20230906	165500	63728870	9800	9800	9800	9800	0
247	20230906	165400	63728870	9800	9800	9800	9800	0
248	20230906	165300	63728870	9800	9800	9800	9800	0
249	20230906	165200	63728870	9800	9800	9800	9800	0
250	20230906	165100	63728870	9800	9800	9800	9800	0
251	20230906	165000	63728870	9800	9800	9800	9800	0
252	20230906	164900	63728870	9800	9800	9800	9800	0
253	20230906	164800	63728870	9800	9800	9800	9800	0
254	20230906	164700	63728870	9800	9800	9800	9800	0
255	20230906	164600	63728870	9800	9800	9800	9800	0
256	20230906	164500	63728870	9800	9800	9800	9800	0
257	20230906	164400	63728870	9800	9800	9800	9800	0
258	20230906	164300	63728870	9800	9800	9800	9800	0
259	20230906	164200	63728870	9800	9800	9800	9800	0
260	20230906	164100	63728870	9800	9800	9800	9800	0
261	20230906	164000	63728870	9800	9800	9800	9800	0
262	20230906	163900	63728870	9800	9800	9800	9800	0
263	20230906	163800	63728870	9800	9800	9800	9800	0
264	20230906	163700	63728870	9800	9800	9800	9800	0
265	20230906	163600	63728870	9800	9800	9800	9800	0
266	20230906	163500	63728870	9800	9800	9800	9800	0
267	20230906	163400	63728870	9800	9800	9800	9800	0
268	20230906	163300	63728870	9800	9800	9800	9800	0
269	20230906	163200	63728870	9800	9800	9800	9800	0
270	20230906	163100	63728870	9800	9800	9800	9800	0
271	20230906	163000	63728870	9800	9800	9800	9800	0
272	20230906	162900	63728870	9800	9800	9800	9800	1
273	20230906	162800	63728870	9800	9800	9800	9800	0
274	20230906	162700	63728870	9800	9800	9800	9800	0
275	20230906	162600	63728870	9800	9800	9800	9800	0
276	20230906	162500	63728870	9800	9800	9800	9800	0
277	20230906	162400	63728870	9800	9800	9800	9800	0
278	20230906	162300	63728870	9800	9800	9800	9800	0
279	20230906	162200	63728870	9800	9800	9800	9800	0
280	20230906	162100	63728870	9800	9800	9800	9800	0
281	20230906	162000	63728870	9800	9800	9800	9800	0
282	20230906	161900	63728870	9800	9800	9800	9800	0
283	20230906	161800	63728870	9800	9800	9800	9800	0
284	20230906	161700	63728870	9800	9800	9800	9800	0
285	20230906	161600	63728870	9800	9800	9800	9800	0
286	20230906	161500	63728870	9800	9800	9800	9800	0
287	20230906	161400	63728870	9800	9800	9800	9800	0
288	20230906	161300	63728870	9800	9800	9800	9800	0
289	20230906	161200	63728870	9800	9800	9800	9800	0
290	20230906	161100	63728870	9800	9800	9800	9800	0
291	20230906	161000	63728870	9800	9800	9800	9800	0
292	20230906	160900	63728870	9800	9800	9800	9800	0
293	20230906	160800	63728870	9800	9800	9800	9800	0
294	20230906	160700	63728870	9800	9800	9800	9800	0
295	20230906	160600	63728870	9800	9800	9800	9800	0
296	20230906	160500	63728870	9800	9800	9800	9800	0
297	20230906	160400	63728870	9800	9800	9800	9800	0
298	20230906	160300	63728870	9800	9800	9800	9800	0
299	20230906	160200	63728870	9800	9800	9800	9800	0
300	20230906	160100	63728870	9800	9800	9800	9800	0
301	20230906	160000	63728870	9800	9800	9800	9800	0
302	20230906	155900	63728870	9800	9800	9800	9800	1
303	20230906	155800	63728870	9800	9800	9800	9800	0
304	20230906	155700	63728870	9800	9800	9800	9800	0
305	20230906	155600	63728870	9800	9800	9800	9800	0
306	20230906	155500	63728870	9800	9800	9800	9800	0
307	20230906	155400	63728870	9800	9800	9800	9800	0
308	20230906	155300	63728870	9800	9800	9800	9800	0
309	20230906	155200	63728870	9800	9800	9800	9800	0
310	20230906	155100	63728870	9800	9800	9800	9800	0
311	20230906	155000	63728870	9800	9800	9800	9800	0
312	20230906	154900	63728870	9800	9800	9800	9800	0
313	20230906	154800	63728870	9800	9800	9800	9800	0
314	20230906	154700	63728870	9800	9800	9800	9800	0
315	20230906	154600	63728870	9800	9800	9800	9800	0
316	20230906	154500	63728870	9800	9800	9800	9800	0
317	20230906	154400	63728870	9800	9800	9800	9800	0
318	20230906	154300	63728870	9800	9800	9800	9800	0
319	20230906	154200	63728870	9800	9800	9800	9800	0
320	20230906	154100	63728870	9800	9800	9800	9800	0
321	20230906	154000	63728870	9800	9800	9800	9800	0
322	20230906	153900	63728870	9800	9800	9800	9800	0
323	20230906	153800	63728870	9800	9800	9800	9800	0
324	20230906	153700	63728870	9800	9800	9800	9800	0
325	20230906	153600	63728870	9800	9800	9800	9800	0
326	20230906	153500	63728870	9800	9800	9800	9800	0
327	20230906	153400	63728870	9800	9800	9800	9800	0
328	20230906	153300	63728870	9800	9800	9800	9800	0
329	20230906	153200	63728870	9800	9800	9800	9800	0
330	20230906	153100	63728870	9800	9800	9800	9800	0
331	20230906	153000	63728870	9800	9800	9800	9800	1
332	20230906	152900	63719070	9800	9800	9800	9800	0
333	20230906	152800	63719070	9800	9800	9800	9800	0
334	20230906	152700	63719070	9800	9800	9800	9800	0
335	20230906	152600	63719070	9800	9800	9800	9800	0
336	20230906	152500	63719070	9800	9800	9800	9800	0
337	20230906	152400	63719070	9800	9800	9800	9800	0
338	20230906	152300	63719070	9800	9800	9800	9800	0
339	20230906	152200	63719070	9800	9800	9800	9800	0
340	20230906	152100	63719070	9800	9800	9800	9800	0
341	20230906	152000	63719070	9800	9800	9800	9800	0
342	20230906	151900	63719070	9800	9800	9800	9800	2
343	20230906	151800	63699470	9790	9790	9790	9790	16
344	20230906	151700	63542830	9790	9790	9790	9790	4
345	20230906	151600	63503670	9790	9790	9790	9790	0
346	20230906	151500	63503670	9790	9790	9790	9790	0
347	20230906	151400	63503670	9790	9790	9790	9790	16
348	20230906	151300	63347030	9790	9790	9790	9790	0
349	20230906	151200	63347030	9790	9790	9790	9790	27
350	20230906	151100	63082700	9800	9800	9800	9800	0
351	20230906	151000	63082700	9800	9800	9800	9800	0
352	20230906	150900	63082700	9800	9800	9800	9800	2
353	20230906	150800	63063100	9790	9790	9790	9790	15
354	20230906	150700	62916250	9790	9790	9790	9790	0
355	20230906	150600	62916250	9790	9790	9790	9790	0
356	20230906	150500	62916250	9790	9790	9790	9790	16
357	20230906	150400	62759610	9790	9790	9790	9790	0
358	20230906	150300	62759610	9790	9790	9790	9790	0
359	20230906	150200	62759610	9790	9790	9790	9790	16
360	20230906	150100	62602970	9790	9790	9790	9790	0
361	20230906	150000	62602970	9790	9790	9790	9790	0
362	20230906	145900	62602970	9790	9790	9790	9790	0
363	20230906	145800	62602970	9790	9790	9790	9790	16
364	20230906	145700	62446330	9790	9790	9790	9790	0
365	20230906	145600	62446330	9790	9790	9790	9790	0
366	20230906	145500	62446330	9790	9790	9790	9790	16
367	20230906	145400	62289690	9790	9790	9790	9790	0
368	20230906	145300	62289690	9790	9790	9790	9790	0
369	20230906	145200	62289690	9790	9790	9790	9790	15
370	20230906	145100	62142840	9790	9790	9790	9790	4
371	20230906	145000	62103680	9790	9790	9790	9790	0
372	20230906	144900	62103680	9790	9790	9790	9790	19
373	20230906	144800	61917670	9790	9790	9790	9790	0
374	20230906	144700	61917670	9790	9790	9790	9790	0
375	20230906	144600	61917670	9790	9790	9790	9790	16
376	20230906	144500	61761030	9790	9790	9790	9790	0
377	20230906	144400	61761030	9790	9790	9790	9790	0
378	20230906	144300	61761030	9790	9790	9790	9790	0
379	20230906	144200	61761030	9790	9790	9790	9790	15
380	20230906	144100	61614180	9790	9790	9790	9790	0
381	20230906	144000	61614180	9790	9790	9790	9790	19
382	20230906	143900	61428170	9800	9800	9800	9800	1
383	20230906	143800	61418370	9790	9790	9790	9790	0
384	20230906	143700	61418370	9790	9790	9790	9790	0
385	20230906	143600	61418370	9790	9800	9800	9790	16
386	20230906	143500	61261720	9780	9780	9780	9780	0
387	20230906	143400	61261720	9780	9780	9780	9780	0
388	20230906	143300	61261720	9780	9780	9780	9780	16
389	20230906	143200	61105240	9780	9780	9780	9780	0
390	20230906	143100	61105240	9780	9780	9780	9780	15
391	20230906	143000	60958540	9800	9800	9800	9800	0
392	20230906	142900	60958540	9800	9800	9800	9800	0
393	20230906	142800	60958540	9800	9800	9800	9800	2
394	20230906	142700	60938940	9780	9780	9780	9780	16
395	20230906	142600	60782460	9800	9800	9800	9800	0
396	20230906	142500	60782460	9800	9800	9800	9800	1
397	20230906	142400	60772660	9780	9780	9780	9780	16
398	20230906	142300	60616180	9800	9800	9800	9800	1
399	20230906	142200	60606380	9780	9780	9780	9780	0
400	20230906	142100	60606380	9780	9780	9780	9780	0
401	20230906	142000	60606380	9780	9780	9780	9780	16
402	20230906	141900	60449900	9780	9780	9780	9780	0
403	20230906	141800	60449900	9780	9780	9780	9780	0
404	20230906	141700	60449900	9780	9780	9780	9780	16
405	20230906	141600	60293420	9780	9780	9780	9780	0
406	20230906	141500	60293420	9780	9780	9780	9780	0
407	20230906	141400	60293420	9780	9780	9780	9780	16
408	20230906	141300	60136940	9780	9780	9780	9780	0
409	20230906	141200	60136940	9780	9780	9780	9780	0
410	20230906	141100	60136940	9780	9780	9780	9780	15
411	20230906	141000	59990240	9800	9800	9800	9800	0
412	20230906	140900	59990240	9800	9800	9800	9800	1
413	20230906	140800	59980440	9780	9780	9780	9780	0
414	20230906	140700	59980440	9780	9790	9790	9780	16
415	20230906	140600	59823920	9780	9780	9780	9780	0
416	20230906	140500	59823920	9780	9780	9780	9780	0
417	20230906	140400	59823920	9780	9780	9780	9780	16
418	20230906	140300	59667440	9780	9780	9780	9780	0
419	20230906	140200	59667440	9780	9780	9780	9780	15
420	20230906	140100	59520740	9800	9800	9800	9800	0
421	20230906	140000	59520740	9800	9800	9800	9800	1
422	20230906	135900	59510940	9780	9780	9780	9780	0
423	20230906	135800	59510940	9780	9780	9780	9780	16
424	20230906	135700	59354460	9790	9790	9790	9790	0
425	20230906	135600	59354460	9790	9790	9790	9790	98
426	20230906	135500	58395040	9790	9790	9790	9790	1
427	20230906	135400	58385250	9780	9780	9780	9780	16
428	20230906	135300	58228770	9780	9780	9780	9780	0
429	20230906	135200	58228770	9780	9780	9780	9780	0
430	20230906	135100	58228770	9780	9780	9780	9780	16
431	20230906	135000	58072290	9780	9780	9780	9780	0
432	20230906	134900	58072290	9780	9780	9780	9780	0
433	20230906	134800	58072290	9780	9780	9780	9780	15
434	20230906	134700	57925590	9780	9780	9780	9780	0
435	20230906	134600	57925590	9780	9780	9780	9780	0
436	20230906	134500	57925590	9780	9780	9780	9780	16
437	20230906	134400	57769110	9780	9780	9780	9780	0
438	20230906	134300	57769110	9780	9780	9780	9780	0
439	20230906	134200	57769110	9780	9780	9780	9780	16
440	20230906	134100	57612630	9780	9780	9780	9780	0
441	20230906	134000	57612630	9780	9780	9780	9780	0
442	20230906	133900	57612630	9780	9780	9780	9780	0
443	20230906	133800	57612630	9780	9780	9780	9780	16
444	20230906	133700	57456150	9780	9780	9780	9780	0
445	20230906	133600	57456150	9780	9780	9780	9780	16
446	20230906	133500	57299670	9790	9790	9790	9790	1
447	20230906	133400	57289880	9780	9780	9780	9780	0
448	20230906	133300	57289880	9780	9780	9780	9780	0
449	20230906	133200	57289880	9780	9780	9780	9780	16
450	20230906	133100	57133400	9780	9780	9780	9780	0
451	20230906	133000	57133400	9780	9780	9780	9780	0
452	20230906	132900	57133400	9780	9780	9780	9780	15
453	20230906	132800	56986700	9780	9780	9780	9780	0
454	20230906	132700	56986700	9780	9780	9780	9780	0
455	20230906	132600	56986700	9780	9780	9780	9780	15
456	20230906	132500	56840000	9780	9780	9780	9780	0
457	20230906	132400	56840000	9780	9780	9780	9780	0
458	20230906	132300	56840000	9780	9780	9780	9780	0
459	20230906	132200	56840000	9780	9780	9780	9780	15
460	20230906	132100	56693300	9780	9780	9780	9780	0
461	20230906	132000	56693300	9780	9780	9780	9780	0
462	20230906	131900	56693300	9780	9780	9780	9780	20
463	20230906	131800	56497700	9780	9780	9780	9780	200
464	20230906	131700	54541700	9780	9780	9780	9780	0
465	20230906	131600	54541700	9780	9780	9780	9780	15
466	20230906	131500	54395000	9780	9780	9780	9780	0
467	20230906	131400	54395000	9780	9780	9780	9780	0
468	20230906	131300	54395000	9780	9780	9780	9780	15
469	20230906	131200	54248300	9780	9780	9780	9780	0
470	20230906	131100	54248300	9780	9780	9780	9780	0
471	20230906	131000	54248300	9780	9780	9780	9780	16
472	20230906	130900	54091820	9780	9780	9780	9780	0
473	20230906	130800	54091820	9780	9780	9780	9780	0
474	20230906	130700	54091820	9780	9780	9780	9780	16
475	20230906	130600	53935340	9790	9790	9790	9790	5
476	20230906	130500	53886390	9780	9780	9780	9780	0
477	20230906	130400	53886390	9780	9780	9780	9780	0
478	20230906	130300	53886390	9780	9780	9780	9780	15
479	20230906	130200	53739690	9780	9780	9780	9780	0
480	20230906	130100	53739690	9780	9780	9780	9780	0
481	20230906	130000	53739690	9780	9780	9780	9780	16
482	20230906	125900	53583210	9780	9780	9780	9780	0
483	20230906	125800	53583210	9780	9780	9780	9780	0
484	20230906	125700	53583210	9780	9780	9780	9780	15
485	20230906	125600	53436510	9780	9780	9780	9780	0
486	20230906	125500	53436510	9780	9780	9780	9780	0
487	20230906	125400	53436510	9780	9780	9780	9780	16
488	20230906	125300	53280030	9780	9780	9780	9780	0
489	20230906	125200	53280030	9780	9780	9780	9780	0
490	20230906	125100	53280030	9780	9780	9780	9780	16
491	20230906	125000	53123550	9790	9790	9790	9790	0
492	20230906	124900	53123550	9790	9790	9790	9790	365
493	20230906	124800	49550200	9780	9780	9780	9780	0
494	20230906	124700	49550200	9780	9780	9780	9780	16
495	20230906	124600	49393720	9780	9780	9780	9780	1
496	20230906	124500	49383940	9780	9780	9780	9780	0
497	20230906	124400	49383940	9780	9780	9780	9780	16
498	20230906	124300	49227460	9780	9780	9780	9780	0
499	20230906	124200	49227460	9780	9780	9780	9780	0
500	20230906	124100	49227460	9780	9780	9780	9780	15
501	20230906	124000	49080760	9780	9780	9780	9780	0
502	20230906	123900	49080760	9780	9780	9780	9780	0
503	20230906	123800	49080760	9780	9780	9780	9780	15
504	20230906	123700	48934060	9780	9780	9780	9780	0
505	20230906	123600	48934060	9780	9780	9780	9780	0
506	20230906	123500	48934060	9780	9780	9780	9780	0
507	20230906	123400	48934060	9780	9780	9780	9780	16
508	20230906	123300	48777580	9780	9780	9780	9780	0
509	20230906	123200	48777580	9780	9780	9780	9780	0
510	20230906	123100	48777580	9780	9780	9780	9780	16
511	20230906	123000	48621100	9780	9780	9780	9780	0
512	20230906	122900	48621100	9780	9780	9780	9780	0
513	20230906	122800	48621100	9780	9780	9780	9780	15
514	20230906	122700	48474400	9780	9780	9780	9780	0
515	20230906	122600	48474400	9780	9780	9780	9780	0
516	20230906	122500	48474400	9780	9780	9780	9780	16
517	20230906	122400	48317920	9780	9780	9780	9780	0
518	20230906	122300	48317920	9780	9780	9780	9780	0
519	20230906	122200	48317920	9780	9780	9780	9780	16
520	20230906	122100	48161440	9780	9780	9780	9780	0
521	20230906	122000	48161440	9780	9780	9780	9780	0
522	20230906	121900	48161440	9780	9780	9780	9780	0
523	20230906	121800	48161440	9780	9780	9780	9780	15
524	20230906	121700	48014740	9780	9780	9780	9780	0
525	20230906	121600	48014740	9780	9780	9780	9780	0
526	20230906	121500	48014740	9780	9780	9780	9780	16
527	20230906	121400	47858260	9780	9780	9780	9780	0
528	20230906	121300	47858260	9780	9780	9780	9780	0
529	20230906	121200	47858260	9780	9780	9780	9780	15
530	20230906	121100	47711560	9780	9780	9780	9780	0
531	20230906	121000	47711560	9780	9780	9780	9780	0
532	20230906	120900	47711560	9780	9780	9780	9780	16
533	20230906	120800	47555080	9780	9780	9780	9780	0
534	20230906	120700	47555080	9780	9780	9780	9780	0
535	20230906	120600	47555080	9780	9780	9780	9780	16
536	20230906	120500	47398600	9790	9790	9790	9790	0
537	20230906	120400	47398600	9790	9790	9790	9790	0
538	20230906	120300	47398600	9790	9790	9790	9790	198
539	20230906	120200	45460180	9790	9790	9790	9790	10
540	20230906	120100	45362280	9790	9790	9790	9790	395
541	20230906	120000	41495230	9790	9790	9790	9790	0
542	20230906	115900	41495230	9790	9790	9790	9790	16
543	20230906	115800	41338590	9790	9790	9790	9790	0
544	20230906	115700	41338590	9790	9790	9790	9790	0
545	20230906	115600	41338590	9790	9790	9790	9790	15
546	20230906	115500	41191740	9790	9790	9790	9790	0
547	20230906	115400	41191740	9790	9790	9790	9790	0
548	20230906	115300	41191740	9790	9790	9790	9790	16
549	20230906	115200	41035100	9790	9790	9790	9790	0
550	20230906	115100	41035100	9790	9790	9790	9790	0
551	20230906	115000	41035100	9790	9790	9790	9790	15
552	20230906	114900	40888250	9790	9790	9790	9790	0
553	20230906	114800	40888250	9790	9790	9790	9790	0
554	20230906	114700	40888250	9790	9790	9790	9790	0
555	20230906	114600	40888250	9790	9790	9790	9790	15
556	20230906	114500	40741400	9790	9790	9790	9790	0
557	20230906	114400	40741400	9790	9790	9790	9790	0
558	20230906	114300	40741400	9790	9790	9790	9790	15
559	20230906	114200	40594550	9790	9790	9790	9790	0
560	20230906	114100	40594550	9790	9790	9790	9790	0
561	20230906	114000	40594550	9790	9790	9790	9790	15
562	20230906	113900	40447700	9800	9800	9800	9800	48
563	20230906	113800	39977300	9800	9800	9800	9800	0
564	20230906	113700	39977300	9800	9800	9800	9800	63
565	20230906	113600	39359900	9800	9800	9800	9800	0
566	20230906	113500	39359900	9800	9800	9800	9800	47
567	20230906	113400	38899300	9800	9800	9800	9800	16
568	20230906	113300	38742500	9800	9800	9800	9800	0
569	20230906	113200	38742500	9800	9800	9800	9800	48
570	20230906	113100	38272100	9800	9800	9800	9800	0
571	20230906	113000	38272100	9800	9800	9800	9800	63
572	20230906	112900	37654700	9800	9800	9800	9800	0
573	20230906	112800	37654700	9800	9800	9800	9800	47
574	20230906	112700	37194100	9800	9800	9800	9800	19
575	20230906	112600	37007900	9800	9800	9800	9800	58
576	20230906	112500	36439500	9800	9800	9800	9800	0
577	20230906	112400	36439500	9800	9800	9800	9800	63
578	20230906	112300	35822100	9800	9800	9800	9800	0
579	20230906	112200	35822100	9800	9800	9800	9800	94
580	20230906	112100	34900900	9800	9800	9800	9800	16
581	20230906	112000	34744100	9800	9800	9800	9800	0
582	20230906	111900	34744100	9800	9800	9800	9800	48
583	20230906	111800	34273700	9800	9800	9800	9800	16
584	20230906	111700	34116900	9810	9810	9810	9810	0
585	20230906	111600	34116900	9810	9800	9810	9800	5
586	20230906	111500	34067890	9800	9800	9800	9800	47
587	20230906	111400	33607290	9800	9800	9800	9800	15
588	20230906	111300	33460290	9800	9800	9800	9800	48
589	20230906	111200	32989890	9800	9800	9800	9800	0
590	20230906	111100	32989890	9800	9800	9800	9800	63
591	20230906	111000	32372490	9800	9800	9800	9800	0
592	20230906	110900	32372490	9800	9800	9800	9800	47
593	20230906	110800	31911890	9800	9800	9800	9800	16
594	20230906	110700	31755090	9800	9800	9800	9800	0
595	20230906	110600	31755090	9800	9800	9800	9800	48
596	20230906	110500	31284690	9800	9800	9800	9800	16
597	20230906	110400	31127890	9800	9800	9800	9800	47
598	20230906	110300	30667290	9800	9800	9800	9800	0
599	20230906	110200	30667290	9800	9800	9800	9800	63
600	20230906	110100	30049890	9800	9800	9800	9800	0
601	20230906	110000	30049890	9800	9800	9800	9800	48
602	20230906	105900	29579490	9800	9800	9800	9800	16
603	20230906	105800	29422690	9800	9800	9800	9800	47
604	20230906	105700	28962090	9800	9800	9800	9800	0
605	20230906	105600	28962090	9800	9800	9800	9800	47
606	20230906	105500	28501490	9800	9800	9800	9800	15
607	20230906	105400	28354490	9800	9800	9800	9800	0
608	20230906	105300	28354490	9800	9800	9800	9800	95
609	20230906	105200	27423490	9800	9800	9800	9800	20
610	20230906	105100	27227490	9800	9800	9800	9800	95
611	20230906	105000	26296490	9800	9800	9800	9800	16
612	20230906	104900	26139690	9810	9810	9810	9810	0
613	20230906	104800	26139690	9810	9810	9810	9810	0
614	20230906	104700	26139690	9810	9810	9810	9810	1
615	20230906	104600	26129880	9800	9800	9800	9800	16
616	20230906	104500	25973080	9800	9800	9800	9800	47
617	20230906	104400	25512480	9800	9800	9800	9800	0
618	20230906	104300	25512480	9800	9800	9800	9800	110
619	20230906	104200	24434480	9800	9800	9800	9800	0
620	20230906	104100	24434480	9800	9800	9800	9800	0
621	20230906	104000	24434480	9800	9800	9800	9800	63
622	20230906	103900	23817080	9810	9810	9810	9810	0
623	20230906	103800	23817080	9810	9810	9810	9810	0
624	20230906	103700	23817080	9810	9810	9810	9810	0
625	20230906	103600	23817080	9810	9800	9810	9800	63
626	20230906	103500	23199670	9800	9800	9800	9800	0
627	20230906	103400	23199670	9800	9790	9800	9790	929
628	20230906	103300	14095510	9780	9780	9780	9780	16
629	20230906	103200	13939030	9780	9780	9780	9780	0
630	20230906	103100	13939030	9780	9780	9780	9780	0
631	20230906	103000	13939030	9780	9780	9780	9780	16
632	20230906	102900	13782550	9790	9790	9790	9790	0
633	20230906	102800	13782550	9790	9790	9790	9790	1
634	20230906	102700	13772760	9780	9780	9780	9780	16
635	20230906	102600	13616280	9780	9780	9780	9780	20
636	20230906	102500	13420680	9780	9780	9780	9780	0
637	20230906	102400	13420680	9780	9780	9780	9780	15
638	20230906	102300	13273980	9780	9780	9780	9780	0
639	20230906	102200	13273980	9780	9780	9780	9780	0
640	20230906	102100	13273980	9780	9780	9780	9780	0
641	20230906	102000	13273980	9780	9780	9780	9780	16
642	20230906	101900	13117500	9780	9780	9780	9780	0
643	20230906	101800	13117500	9780	9780	9780	9780	0
644	20230906	101700	13117500	9780	9780	9780	9780	15
645	20230906	101600	12970800	9780	9780	9780	9780	0
646	20230906	101500	12970800	9780	9780	9780	9780	0
647	20230906	101400	12970800	9780	9780	9780	9780	15
648	20230906	101300	12824100	9780	9780	9780	9780	0
649	20230906	101200	12824100	9780	9780	9780	9780	12
650	20230906	101100	12706740	9790	9790	9790	9790	4
651	20230906	101000	12667580	9800	9800	9800	9800	0
652	20230906	100900	12667580	9800	9800	9800	9800	2
653	20230906	100800	12647980	9780	9780	9780	9780	16
654	20230906	100700	12491500	9780	9780	9780	9780	0
655	20230906	100600	12491500	9780	9780	9780	9780	0
656	20230906	100500	12491500	9780	9780	9780	9780	0
657	20230906	100400	12491500	9780	9780	9780	9780	16
658	20230906	100300	12335020	9780	9780	9780	9780	0
659	20230906	100200	12335020	9780	9780	9780	9780	0
660	20230906	100100	12335020	9780	9780	9780	9780	16
661	20230906	100000	12178540	9780	9780	9780	9780	40
662	20230906	095900	11787340	9780	9780	9780	9780	0
663	20230906	095800	11787340	9780	9780	9780	9780	0
664	20230906	095700	11787340	9780	9780	9780	9780	0
665	20230906	095600	11787340	9780	9780	9780	9780	0
666	20230906	095500	11787340	9780	9780	9780	9780	0
667	20230906	095400	11787340	9780	9780	9780	9780	0
668	20230906	095300	11787340	9780	9780	9780	9780	0
669	20230906	095200	11787340	9780	9780	9780	9780	0
670	20230906	095100	11787340	9780	9780	9780	9780	0
671	20230906	095000	11787340	9780	9780	9780	9780	0
672	20230906	094900	11787340	9780	9790	9790	9780	4
673	20230906	094800	11748190	9780	9780	9780	9780	0
674	20230906	094700	11748190	9780	9780	9780	9780	0
675	20230906	094600	11748190	9780	9780	9780	9780	0
676	20230906	094500	11748190	9780	9780	9780	9780	0
677	20230906	094400	11748190	9780	9780	9780	9780	60
678	20230906	094300	11161390	9780	9780	9780	9780	0
679	20230906	094200	11161390	9780	9780	9780	9780	0
680	20230906	094100	11161390	9780	9780	9780	9780	0
681	20230906	094000	11161390	9780	9780	9780	9780	0
682	20230906	093900	11161390	9780	9780	9780	9780	20
683	20230906	093800	10965790	9780	9780	9780	9780	20
684	20230906	093700	10770190	9810	9810	9810	9810	1
685	20230906	093600	10760380	9780	9780	9780	9780	0
686	20230906	093500	10760380	9780	9780	9780	9780	20
687	20230906	093400	10564780	9780	9780	9780	9780	10
688	20230906	093300	10466980	9780	9780	9780	9780	0
689	20230906	093200	10466980	9780	9780	9780	9780	400
690	20230906	093100	6554980	9800	9800	9800	9800	581
691	20230906	093000	861180	9810	9800	9810	9800	22
692	20230906	092900	645560	9820	9820	9820	9820	0
693	20230906	092800	645560	9820	9820	9820	9820	0
694	20230906	092700	645560	9820	9820	9820	9820	0
695	20230906	092600	645560	9820	9820	9820	9820	0
696	20230906	092500	645560	9820	9820	9820	9820	0
697	20230906	092400	645560	9820	9820	9820	9820	0
698	20230906	092300	645560	9820	9820	9820	9820	0
699	20230906	092200	645560	9820	9820	9820	9820	1
700	20230906	092100	635740	9820	9820	9820	9820	0
701	20230906	092000	635740	9820	9820	9820	9820	0
702	20230906	091900	635740	9820	9820	9820	9820	0
703	20230906	091800	635740	9820	9820	9820	9820	0
704	20230906	091700	635740	9820	9820	9820	9820	0
705	20230906	091600	635740	9820	9820	9820	9820	0
706	20230906	091500	635740	9820	9820	9820	9820	0
707	20230906	091400	635740	9820	9820	9820	9820	0
708	20230906	091300	635740	9820	9820	9820	9820	0
709	20230906	091200	635740	9820	9820	9820	9820	0
710	20230906	091100	635740	9820	9820	9820	9820	0
711	20230906	091000	635740	9820	9820	9820	9820	0
712	20230906	090900	635740	9820	9820	9820	9820	0
713	20230906	090800	635740	9820	9820	9820	9820	0
714	20230906	090700	635740	9820	9820	9820	9820	0
715	20230906	090600	635740	9820	9820	9820	9820	0
716	20230906	090500	635740	9820	9820	9820	9820	1
717	20230906	090400	625920	9780	9780	9780	9780	0
718	20230906	090300	625920	9780	9780	9780	9780	0
719	20230906	090200	625920	9780	9780	9780	9780	50
720	20230906	090100	136920	9780	9780	9780	9780	10
721	20230906	090000	39120	9780	9780	9780	9780	4