KissMeData/448740/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205500	85077880	9680	9680	9680	9680	14
3	20230919	205400	85077880	9680	9680	9680	9680	0
4	20230919	205300	85077880	9680	9680	9680	9680	0
5	20230919	205200	85077880	9680	9680	9680	9680	0
6	20230919	205100	85077880	9680	9680	9680	9680	0
7	20230919	205000	85077880	9680	9680	9680	9680	0
8	20230919	204900	85077880	9680	9680	9680	9680	0
9	20230919	204800	85077880	9680	9680	9680	9680	0
10	20230919	204700	85077880	9680	9680	9680	9680	0
11	20230919	204600	85077880	9680	9680	9680	9680	0
12	20230919	204500	85077880	9680	9680	9680	9680	0
13	20230919	204400	85077880	9680	9680	9680	9680	0
14	20230919	204300	85077880	9680	9680	9680	9680	0
15	20230919	204200	85077880	9680	9680	9680	9680	0
16	20230919	204100	85077880	9680	9680	9680	9680	0
17	20230919	204000	85077880	9680	9680	9680	9680	0
18	20230919	203900	85077880	9680	9680	9680	9680	0
19	20230919	203800	85077880	9680	9680	9680	9680	0
20	20230919	203700	85077880	9680	9680	9680	9680	0
21	20230919	203600	85077880	9680	9680	9680	9680	0
22	20230919	203500	85077880	9680	9680	9680	9680	0
23	20230919	203400	85077880	9680	9680	9680	9680	0
24	20230919	203300	85077880	9680	9680	9680	9680	0
25	20230919	203200	85077880	9680	9680	9680	9680	0
26	20230919	203100	85077880	9680	9680	9680	9680	0
27	20230919	203000	85077880	9680	9680	9680	9680	0
28	20230919	202900	85077880	9680	9680	9680	9680	0
29	20230919	202800	85077880	9680	9680	9680	9680	0
30	20230919	202700	85077880	9680	9680	9680	9680	0
31	20230919	202600	85077880	9680	9680	9680	9680	0
32	20230919	202500	85077880	9680	9680	9680	9680	14
33	20230919	202400	85077880	9680	9680	9680	9680	0
34	20230919	202300	85077880	9680	9680	9680	9680	0
35	20230919	202200	85077880	9680	9680	9680	9680	0
36	20230919	202100	85077880	9680	9680	9680	9680	0
37	20230919	202000	85077880	9680	9680	9680	9680	0
38	20230919	201900	85077880	9680	9680	9680	9680	0
39	20230919	201800	85077880	9680	9680	9680	9680	0
40	20230919	201700	85077880	9680	9680	9680	9680	0
41	20230919	201600	85077880	9680	9680	9680	9680	0
42	20230919	201500	85077880	9680	9680	9680	9680	0
43	20230919	201400	85077880	9680	9680	9680	9680	0
44	20230919	201300	85077880	9680	9680	9680	9680	0
45	20230919	201200	85077880	9680	9680	9680	9680	0
46	20230919	201100	85077880	9680	9680	9680	9680	0
47	20230919	201000	85077880	9680	9680	9680	9680	0
48	20230919	200900	85077880	9680	9680	9680	9680	0
49	20230919	200800	85077880	9680	9680	9680	9680	0
50	20230919	200700	85077880	9680	9680	9680	9680	0
51	20230919	200600	85077880	9680	9680	9680	9680	0
52	20230919	200500	85077880	9680	9680	9680	9680	0
53	20230919	200400	85077880	9680	9680	9680	9680	0
54	20230919	200300	85077880	9680	9680	9680	9680	0
55	20230919	200200	85077880	9680	9680	9680	9680	0
56	20230919	200100	85077880	9680	9680	9680	9680	0
57	20230919	200000	85077880	9680	9680	9680	9680	0
58	20230919	195900	85077880	9680	9680	9680	9680	0
59	20230919	195800	85077880	9680	9680	9680	9680	0
60	20230919	195700	85077880	9680	9680	9680	9680	0
61	20230919	195600	85077880	9680	9680	9680	9680	0
62	20230919	195500	85077880	9680	9680	9680	9680	14
63	20230919	195400	85077880	9680	9680	9680	9680	0
64	20230919	195300	85077880	9680	9680	9680	9680	0
65	20230919	195200	85077880	9680	9680	9680	9680	0
66	20230919	195100	85077880	9680	9680	9680	9680	0
67	20230919	195000	85077880	9680	9680	9680	9680	0
68	20230919	194900	85077880	9680	9680	9680	9680	0
69	20230919	194800	85077880	9680	9680	9680	9680	0
70	20230919	194700	85077880	9680	9680	9680	9680	0
71	20230919	194600	85077880	9680	9680	9680	9680	0
72	20230919	194500	85077880	9680	9680	9680	9680	0
73	20230919	194400	85077880	9680	9680	9680	9680	0
74	20230919	194300	85077880	9680	9680	9680	9680	0
75	20230919	194200	85077880	9680	9680	9680	9680	0
76	20230919	194100	85077880	9680	9680	9680	9680	0
77	20230919	194000	85077880	9680	9680	9680	9680	0
78	20230919	193900	85077880	9680	9680	9680	9680	0
79	20230919	193800	85077880	9680	9680	9680	9680	0
80	20230919	193700	85077880	9680	9680	9680	9680	0
81	20230919	193600	85077880	9680	9680	9680	9680	0
82	20230919	193500	85077880	9680	9680	9680	9680	0
83	20230919	193400	85077880	9680	9680	9680	9680	0
84	20230919	193300	85077880	9680	9680	9680	9680	0
85	20230919	193200	85077880	9680	9680	9680	9680	0
86	20230919	193100	85077880	9680	9680	9680	9680	0
87	20230919	193000	85077880	9680	9680	9680	9680	0
88	20230919	192900	85077880	9680	9680	9680	9680	0
89	20230919	192800	85077880	9680	9680	9680	9680	0
90	20230919	192700	85077880	9680	9680	9680	9680	0
91	20230919	192600	85077880	9680	9680	9680	9680	0
92	20230919	192500	85077880	9680	9680	9680	9680	14
93	20230919	192400	85077880	9680	9680	9680	9680	0
94	20230919	192300	85077880	9680	9680	9680	9680	0
95	20230919	192200	85077880	9680	9680	9680	9680	0
96	20230919	192100	85077880	9680	9680	9680	9680	0
97	20230919	192000	85077880	9680	9680	9680	9680	0
98	20230919	191900	85077880	9680	9680	9680	9680	0
99	20230919	191800	85077880	9680	9680	9680	9680	0
100	20230919	191700	85077880	9680	9680	9680	9680	0
101	20230919	191600	85077880	9680	9680	9680	9680	0
102	20230919	191500	85077880	9680	9680	9680	9680	0
103	20230919	191400	85077880	9680	9680	9680	9680	0
104	20230919	191300	85077880	9680	9680	9680	9680	0
105	20230919	191200	85077880	9680	9680	9680	9680	0
106	20230919	191100	85077880	9680	9680	9680	9680	0
107	20230919	191000	85077880	9680	9680	9680	9680	0
108	20230919	190900	85077880	9680	9680	9680	9680	0
109	20230919	190800	85077880	9680	9680	9680	9680	0
110	20230919	190700	85077880	9680	9680	9680	9680	0
111	20230919	190600	85077880	9680	9680	9680	9680	0
112	20230919	190500	85077880	9680	9680	9680	9680	0
113	20230919	190400	85077880	9680	9680	9680	9680	0
114	20230919	190300	85077880	9680	9680	9680	9680	0
115	20230919	190200	85077880	9680	9680	9680	9680	0
116	20230919	190100	85077880	9680	9680	9680	9680	0
117	20230919	190000	85077880	9680	9680	9680	9680	0
118	20230919	185900	85077880	9680	9680	9680	9680	0
119	20230919	185800	85077880	9680	9680	9680	9680	0
120	20230919	185700	85077880	9680	9680	9680	9680	0
121	20230919	185600	85077880	9680	9680	9680	9680	0
122	20230919	185500	85077880	9680	9680	9680	9680	14
123	20230919	185400	85077880	9680	9680	9680	9680	0
124	20230919	185300	85077880	9680	9680	9680	9680	0
125	20230919	185200	85077880	9680	9680	9680	9680	0
126	20230919	185100	85077880	9680	9680	9680	9680	0
127	20230919	185000	85077880	9680	9680	9680	9680	0
128	20230919	184900	85077880	9680	9680	9680	9680	0
129	20230919	184800	85077880	9680	9680	9680	9680	0
130	20230919	184700	85077880	9680	9680	9680	9680	0
131	20230919	184600	85077880	9680	9680	9680	9680	0
132	20230919	184500	85077880	9680	9680	9680	9680	0
133	20230919	184400	85077880	9680	9680	9680	9680	0
134	20230919	184300	85077880	9680	9680	9680	9680	0
135	20230919	184200	85077880	9680	9680	9680	9680	0
136	20230919	184100	85077880	9680	9680	9680	9680	0
137	20230919	184000	85077880	9680	9680	9680	9680	0
138	20230919	183900	85077880	9680	9680	9680	9680	0
139	20230919	183800	85077880	9680	9680	9680	9680	0
140	20230919	183700	85077880	9680	9680	9680	9680	0
141	20230919	183600	85077880	9680	9680	9680	9680	0
142	20230919	183500	85077880	9680	9680	9680	9680	0
143	20230919	183400	85077880	9680	9680	9680	9680	0
144	20230919	183300	85077880	9680	9680	9680	9680	0
145	20230919	183200	85077880	9680	9680	9680	9680	0
146	20230919	183100	85077880	9680	9680	9680	9680	0
147	20230919	183000	85077880	9680	9680	9680	9680	0
148	20230919	182900	85077880	9680	9680	9680	9680	0
149	20230919	182800	85077880	9680	9680	9680	9680	0
150	20230919	182700	85077880	9680	9680	9680	9680	0
151	20230919	182600	85077880	9680	9680	9680	9680	0
152	20230919	182500	85077880	9680	9680	9680	9680	14
153	20230919	182400	85077880	9680	9680	9680	9680	0
154	20230919	182300	85077880	9680	9680	9680	9680	0
155	20230919	182200	85077880	9680	9680	9680	9680	0
156	20230919	182100	85077880	9680	9680	9680	9680	0
157	20230919	182000	85077880	9680	9680	9680	9680	0
158	20230919	181900	85077880	9680	9680	9680	9680	0
159	20230919	181800	85077880	9680	9680	9680	9680	0
160	20230919	181700	85077880	9680	9680	9680	9680	0
161	20230919	181600	85077880	9680	9680	9680	9680	0
162	20230919	181500	85077880	9680	9680	9680	9680	0
163	20230919	181400	85077880	9680	9680	9680	9680	0
164	20230919	181300	85077880	9680	9680	9680	9680	0
165	20230919	181200	85077880	9680	9680	9680	9680	0
166	20230919	181100	85077880	9680	9680	9680	9680	0
167	20230919	181000	85077880	9680	9680	9680	9680	0
168	20230919	180900	85077880	9680	9680	9680	9680	0
169	20230919	180800	85077880	9680	9680	9680	9680	0
170	20230919	180700	85077880	9680	9680	9680	9680	0
171	20230919	180600	85077880	9680	9680	9680	9680	0
172	20230919	180500	85077880	9680	9680	9680	9680	0
173	20230919	180400	85077880	9680	9680	9680	9680	0
174	20230919	180300	85077880	9680	9680	9680	9680	0
175	20230919	180200	85077880	9680	9680	9680	9680	0
176	20230919	180100	85077880	9680	9680	9680	9680	0
177	20230919	180000	85077880	9680	9680	9680	9680	0
178	20230919	175900	85077880	9680	9680	9680	9680	0
179	20230919	175800	85077880	9680	9680	9680	9680	0
180	20230919	175700	85077880	9680	9680	9680	9680	0
181	20230919	175600	85077880	9680	9680	9680	9680	0
182	20230919	175500	85077880	9680	9680	9680	9680	14
183	20230919	175400	85077880	9680	9680	9680	9680	0
184	20230919	175300	85077880	9680	9680	9680	9680	0
185	20230919	175200	85077880	9680	9680	9680	9680	0
186	20230919	175100	85077880	9680	9680	9680	9680	0
187	20230919	175000	85077880	9680	9680	9680	9680	0
188	20230919	174900	85077880	9680	9680	9680	9680	0
189	20230919	174800	85077880	9680	9680	9680	9680	0
190	20230919	174700	85077880	9680	9680	9680	9680	0
191	20230919	174600	85077880	9680	9680	9680	9680	0
192	20230919	174500	85077880	9680	9680	9680	9680	0
193	20230919	174400	85077880	9680	9680	9680	9680	0
194	20230919	174300	85077880	9680	9680	9680	9680	0
195	20230919	174200	85077880	9680	9680	9680	9680	0
196	20230919	174100	85077880	9680	9680	9680	9680	0
197	20230919	174000	85077880	9680	9680	9680	9680	0
198	20230919	173900	85077880	9680	9680	9680	9680	0
199	20230919	173800	85077880	9680	9680	9680	9680	0
200	20230919	173700	85077880	9680	9680	9680	9680	0
201	20230919	173600	85077880	9680	9680	9680	9680	0
202	20230919	173500	85077880	9680	9680	9680	9680	0
203	20230919	173400	85077880	9680	9680	9680	9680	0
204	20230919	173300	85077880	9680	9680	9680	9680	0
205	20230919	173200	85077880	9680	9680	9680	9680	0
206	20230919	173100	85077880	9680	9680	9680	9680	0
207	20230919	173000	85077880	9680	9680	9680	9680	0
208	20230919	172900	85077880	9680	9680	9680	9680	0
209	20230919	172800	85077880	9680	9680	9680	9680	0
210	20230919	172700	85077880	9680	9680	9680	9680	0
211	20230919	172600	85077880	9680	9680	9680	9680	0
212	20230919	172500	85077880	9680	9680	9680	9680	14
213	20230919	172400	85077880	9680	9680	9680	9680	0
214	20230919	172300	85077880	9680	9680	9680	9680	0
215	20230919	172200	85077880	9680	9680	9680	9680	0
216	20230919	172100	85077880	9680	9680	9680	9680	0
217	20230919	172000	85077880	9680	9680	9680	9680	0
218	20230919	171900	85077880	9680	9680	9680	9680	0
219	20230919	171800	85077880	9680	9680	9680	9680	0
220	20230919	171700	85077880	9680	9680	9680	9680	0
221	20230919	171600	85077880	9680	9680	9680	9680	0
222	20230919	171500	85077880	9680	9680	9680	9680	0
223	20230919	171400	85077880	9680	9680	9680	9680	0
224	20230919	171300	85077880	9680	9680	9680	9680	0
225	20230919	171200	85077880	9680	9680	9680	9680	0
226	20230919	171100	85077880	9680	9680	9680	9680	0
227	20230919	171000	85077880	9680	9680	9680	9680	0
228	20230919	170900	85077880	9680	9680	9680	9680	0
229	20230919	170800	85077880	9680	9680	9680	9680	0
230	20230919	170700	85077880	9680	9680	9680	9680	0
231	20230919	170600	85077880	9680	9680	9680	9680	0
232	20230919	170500	85077880	9680	9680	9680	9680	0
233	20230919	170400	85077880	9680	9680	9680	9680	0
234	20230919	170300	85077880	9680	9680	9680	9680	0
235	20230919	170200	85077880	9680	9680	9680	9680	0
236	20230919	170100	85077880	9680	9680	9680	9680	0
237	20230919	170000	85077880	9680	9680	9680	9680	0
238	20230919	165900	85077880	9680	9680	9680	9680	0
239	20230919	165800	85077880	9680	9680	9680	9680	0
240	20230919	165700	85077880	9680	9680	9680	9680	0
241	20230919	165600	85077880	9680	9680	9680	9680	0
242	20230919	165500	85077880	9680	9680	9680	9680	14
243	20230919	165400	85077880	9680	9680	9680	9680	0
244	20230919	165300	85077880	9680	9680	9680	9680	0
245	20230919	165200	85077880	9680	9680	9680	9680	0
246	20230919	165100	85077880	9680	9680	9680	9680	0
247	20230919	165000	85077880	9680	9680	9680	9680	0
248	20230919	164900	85077880	9680	9680	9680	9680	0
249	20230919	164800	85077880	9680	9680	9680	9680	0
250	20230919	164700	85077880	9680	9680	9680	9680	0
251	20230919	164600	85077880	9680	9680	9680	9680	0
252	20230919	164500	85077880	9680	9680	9680	9680	0
253	20230919	164400	85077880	9680	9680	9680	9680	0
254	20230919	164300	85077880	9680	9680	9680	9680	0
255	20230919	164200	85077880	9680	9680	9680	9680	0
256	20230919	164100	85077880	9680	9680	9680	9680	0
257	20230919	164000	85077880	9680	9680	9680	9680	0
258	20230919	163900	85077880	9680	9680	9680	9680	0
259	20230919	163800	85077880	9680	9680	9680	9680	0
260	20230919	163700	85077880	9680	9680	9680	9680	0
261	20230919	163600	85077880	9680	9680	9680	9680	0
262	20230919	163500	85077880	9680	9680	9680	9680	0
263	20230919	163400	85077880	9680	9680	9680	9680	0
264	20230919	163300	85077880	9680	9680	9680	9680	0
265	20230919	163200	85077880	9680	9680	9680	9680	0
266	20230919	163100	85077880	9680	9680	9680	9680	0
267	20230919	163000	85077880	9680	9680	9680	9680	0
268	20230919	162900	85077880	9680	9680	9680	9680	0
269	20230919	162800	85077880	9680	9680	9680	9680	0
270	20230919	162700	85077880	9680	9680	9680	9680	0
271	20230919	162600	85077880	9680	9680	9680	9680	0
272	20230919	162500	85077880	9680	9680	9680	9680	14
273	20230919	162400	85077880	9680	9680	9680	9680	0
274	20230919	162300	85077880	9680	9680	9680	9680	0
275	20230919	162200	85077880	9680	9680	9680	9680	0
276	20230919	162100	85077880	9680	9680	9680	9680	0
277	20230919	162000	85077880	9680	9680	9680	9680	0
278	20230919	161900	85077880	9680	9680	9680	9680	0
279	20230919	161800	85077880	9680	9680	9680	9680	0
280	20230919	161700	85077880	9680	9680	9680	9680	0
281	20230919	161600	85077880	9680	9680	9680	9680	0
282	20230919	161500	85077880	9680	9680	9680	9680	0
283	20230919	161400	85077880	9680	9680	9680	9680	0
284	20230919	161300	85077880	9680	9680	9680	9680	0
285	20230919	161200	85077880	9680	9680	9680	9680	0
286	20230919	161100	85077880	9680	9680	9680	9680	0
287	20230919	161000	85077880	9680	9680	9680	9680	0
288	20230919	160900	85077880	9680	9680	9680	9680	0
289	20230919	160800	85077880	9680	9680	9680	9680	0
290	20230919	160700	85077880	9680	9680	9680	9680	0
291	20230919	160600	85077880	9680	9680	9680	9680	0
292	20230919	160500	85077880	9680	9680	9680	9680	0
293	20230919	160400	85077880	9680	9680	9680	9680	0
294	20230919	160300	85077880	9680	9680	9680	9680	0
295	20230919	160200	85077880	9680	9680	9680	9680	0
296	20230919	160100	85077880	9680	9680	9680	9680	0
297	20230919	160000	85077880	9680	9680	9680	9680	0
298	20230919	155900	85077880	9680	9680	9680	9680	0
299	20230919	155800	85077880	9680	9680	9680	9680	0
300	20230919	155700	85077880	9680	9680	9680	9680	0
301	20230919	155600	85077880	9680	9680	9680	9680	0
302	20230919	155500	85077880	9680	9680	9680	9680	14
303	20230919	155400	85077880	9680	9680	9680	9680	0
304	20230919	155300	85077880	9680	9680	9680	9680	0
305	20230919	155200	85077880	9680	9680	9680	9680	0
306	20230919	155100	85077880	9680	9680	9680	9680	0
307	20230919	155000	85077880	9680	9680	9680	9680	0
308	20230919	154900	85077880	9680	9680	9680	9680	0
309	20230919	154800	85077880	9680	9680	9680	9680	0
310	20230919	154700	85077880	9680	9680	9680	9680	0
311	20230919	154600	85077880	9680	9680	9680	9680	0
312	20230919	154500	85077880	9680	9680	9680	9680	0
313	20230919	154400	85077880	9680	9680	9680	9680	0
314	20230919	154300	85077880	9680	9680	9680	9680	0
315	20230919	154200	85077880	9680	9680	9680	9680	0
316	20230919	154100	85077880	9680	9680	9680	9680	0
317	20230919	154000	85077880	9680	9680	9680	9680	0
318	20230919	153900	85077880	9680	9680	9680	9680	0
319	20230919	153800	85077880	9680	9680	9680	9680	0
320	20230919	153700	85077880	9680	9680	9680	9680	0
321	20230919	153600	85077880	9680	9680	9680	9680	0
322	20230919	153500	85077880	9680	9680	9680	9680	0
323	20230919	153400	85077880	9680	9680	9680	9680	0
324	20230919	153300	85077880	9680	9680	9680	9680	0
325	20230919	153200	85077880	9680	9680	9680	9680	0
326	20230919	153100	85077880	9680	9680	9680	9680	0
327	20230919	153000	85077880	9680	9680	9680	9680	14
328	20230919	152900	84942360	9680	9680	9680	9680	0
329	20230919	152800	84942360	9680	9680	9680	9680	0
330	20230919	152700	84942360	9680	9680	9680	9680	0
331	20230919	152600	84942360	9680	9680	9680	9680	0
332	20230919	152500	84942360	9680	9680	9680	9680	0
333	20230919	152400	84942360	9680	9680	9680	9680	0
334	20230919	152300	84942360	9680	9680	9680	9680	0
335	20230919	152200	84942360	9680	9680	9680	9680	0
336	20230919	152100	84942360	9680	9680	9680	9680	0
337	20230919	152000	84942360	9680	9680	9680	9680	0
338	20230919	151900	84942360	9680	9680	9680	9680	0
339	20230919	151800	84942360	9680	9660	9680	9660	38
340	20230919	151700	84575220	9680	9660	9680	9660	7
341	20230919	151600	84507580	9660	9660	9660	9660	0
342	20230919	151500	84507580	9660	9660	9660	9660	40
343	20230919	151400	84121180	9660	9660	9660	9660	5
344	20230919	151300	84072880	9660	9660	9660	9660	5
345	20230919	151200	84024580	9660	9660	9660	9660	35
346	20230919	151100	83686480	9660	9660	9660	9660	8
347	20230919	151000	83609200	9660	9660	9660	9660	5
348	20230919	150900	83560900	9660	9660	9660	9660	40
349	20230919	150800	83174500	9660	9660	9660	9660	6
350	20230919	150700	83116540	9660	9660	9660	9660	0
351	20230919	150600	83116540	9660	9660	9660	9660	40
352	20230919	150500	82730140	9660	9660	9660	9660	6
353	20230919	150400	82672180	9660	9660	9660	9660	5
354	20230919	150300	82623880	9660	9660	9660	9660	40
355	20230919	150200	82237480	9660	9660	9660	9660	3
356	20230919	150100	82208500	9660	9660	9680	9660	45
357	20230919	150000	81773780	9660	9660	9660	9660	5
358	20230919	145900	81725480	9660	9660	9660	9660	6
359	20230919	145800	81667520	9660	9660	9660	9660	41
360	20230919	145700	81271460	9660	9660	9660	9660	0
361	20230919	145600	81271460	9660	9660	9660	9660	5
362	20230919	145500	81223160	9660	9660	9660	9660	42
363	20230919	145400	80817440	9660	9660	9660	9660	5
364	20230919	145300	80769140	9660	9660	9660	9660	5
365	20230919	145200	80720840	9660	9660	9660	9660	35
366	20230919	145100	80382740	9660	9660	9660	9660	6
367	20230919	145000	80324780	9660	9660	9660	9660	41
368	20230919	144900	79928720	9670	9660	9670	9660	9
369	20230919	144800	79841770	9660	9660	9660	9660	5
370	20230919	144700	79793470	9660	9660	9660	9660	35
371	20230919	144600	79455370	9660	9660	9660	9660	5
372	20230919	144500	79407070	9660	9660	9660	9660	7
373	20230919	144400	79339450	9660	9660	9660	9660	40
374	20230919	144300	78953050	9660	9660	9660	9660	6
375	20230919	144200	78895090	9670	9670	9670	9670	1
376	20230919	144100	78885420	9660	9660	9660	9660	40
377	20230919	144000	78499020	9660	9660	9660	9660	5
378	20230919	143900	78450720	9660	9660	9660	9660	8
379	20230919	143800	78373440	9660	9660	9660	9660	46
380	20230919	143700	77929080	9660	9660	9660	9660	0
381	20230919	143600	77929080	9660	9660	9660	9660	404
382	20230919	143500	74026440	9660	9660	9670	9660	41
383	20230919	143400	73630180	9660	9660	9660	9660	5
384	20230919	143300	73581880	9660	9660	9660	9660	17
385	20230919	143200	73417660	9670	9670	9670	9670	34
386	20230919	143100	73088880	9670	9670	9670	9670	6
387	20230919	143000	73030860	9670	9670	9670	9670	40
388	20230919	142900	72644060	9670	9670	9670	9670	6
389	20230919	142800	72586040	9670	9670	9670	9670	5
390	20230919	142700	72537690	9670	9670	9670	9670	535
391	20230919	142600	67364240	9670	9670	9670	9670	7
392	20230919	142500	67296550	9670	9680	9680	9670	80
393	20230919	142400	66522200	9670	9670	9670	9670	44
394	20230919	142300	66096720	9670	9670	9670	9670	1005
395	20230919	142200	56378370	9670	9670	9670	9670	0
396	20230919	142100	56378370	9670	9670	9670	9670	41
397	20230919	142000	55981900	9670	9670	9670	9670	105
398	20230919	141900	54966550	9670	9670	9670	9670	7
399	20230919	141800	54898860	9670	9670	9670	9670	40
400	20230919	141700	54512060	9670	9670	9670	9670	0
401	20230919	141600	54512060	9670	9670	9670	9670	44
402	20230919	141500	54086580	9670	9670	9670	9670	5
403	20230919	141400	54038230	9670	9670	9670	9670	6
404	20230919	141300	53980210	9670	9670	9670	9670	40
405	20230919	141200	53593410	9670	9670	9670	9670	1
406	20230919	141100	53583740	9680	9670	9680	9670	22
407	20230919	141000	53370860	9670	9670	9670	9670	41
408	20230919	140900	52974390	9670	9670	9670	9670	6
409	20230919	140800	52916370	9670	9670	9670	9670	5
410	20230919	140700	52868020	9670	9670	9670	9670	36
411	20230919	140600	52519900	9670	9670	9670	9670	5
412	20230919	140500	52471550	9670	9670	9670	9670	5
413	20230919	140400	52423200	9670	9670	9670	9670	41
414	20230919	140300	52026730	9670	9670	9670	9670	0
415	20230919	140200	52026730	9670	9670	9670	9670	46
416	20230919	140100	51581910	9670	9670	9670	9670	5
417	20230919	140000	51533560	9670	9670	9670	9670	5
418	20230919	135900	51485210	9670	9670	9670	9670	41
419	20230919	135800	51088740	9670	9670	9670	9670	0
420	20230919	135700	51088740	9670	9670	9670	9670	6
421	20230919	135600	51030720	9670	9670	9670	9670	40
422	20230919	135500	50643920	9670	9670	9670	9670	6
423	20230919	135400	50585900	9670	9670	9670	9670	6
424	20230919	135300	50527880	9670	9670	9670	9670	35
425	20230919	135200	50189430	9670	9670	9670	9670	6
426	20230919	135100	50131410	9670	9670	9670	9670	5
427	20230919	135000	50083060	9670	9670	9670	9670	97
428	20230919	134900	49145070	9670	9670	9670	9670	5
429	20230919	134800	49096720	9670	9670	9670	9670	35
430	20230919	134700	48758270	9670	9670	9670	9670	6
431	20230919	134600	48700250	9670	9670	9670	9670	6
432	20230919	134500	48642230	9670	9670	9670	9670	41
433	20230919	134400	48245760	9670	9670	9670	9670	9
434	20230919	134300	48158730	9660	9660	9660	9660	32
435	20230919	134200	47849610	9660	9670	9670	9660	9
436	20230919	134100	47762630	9670	9670	9670	9670	11
437	20230919	134000	47656260	9670	9670	9670	9670	9
438	20230919	133900	47569230	9670	9670	9670	9670	40
439	20230919	133800	47182430	9670	9670	9670	9670	2
440	20230919	133700	47163090	9670	9670	9670	9670	6
441	20230919	133600	47105070	9670	9670	9670	9670	35
442	20230919	133500	46766620	9670	9670	9670	9670	4
443	20230919	133400	46727940	9670	9670	9670	9670	41
444	20230919	133300	46331470	9670	9670	9670	9670	78
445	20230919	133200	45577210	9670	9670	9670	9670	0
446	20230919	133100	45577210	9670	9670	9670	9670	35
447	20230919	133000	45238760	9670	9670	9670	9670	1
448	20230919	132900	45229090	9670	9670	9670	9670	0
449	20230919	132800	45229090	9670	9670	9670	9670	36
450	20230919	132700	44880970	9670	9670	9670	9670	0
451	20230919	132600	44880970	9670	9670	9670	9670	5
452	20230919	132500	44832620	9670	9670	9670	9670	35
453	20230919	132400	44494170	9670	9670	9670	9670	0
454	20230919	132300	44494170	9670	9670	9670	9670	36
455	20230919	132200	44146050	9680	9680	9680	9680	3
456	20230919	132100	44117010	9670	9670	9670	9670	1
457	20230919	132000	44107340	9680	9670	9680	9670	36
458	20230919	131900	43759210	9670	9670	9670	9670	0
459	20230919	131800	43759210	9670	9670	9670	9670	1
460	20230919	131700	43749540	9670	9670	9670	9670	35
461	20230919	131600	43411090	9670	9670	9670	9670	1
462	20230919	131500	43401420	9670	9670	9670	9670	0
463	20230919	131400	43401420	9670	9670	9670	9670	36
464	20230919	131300	43053300	9670	9670	9670	9670	0
465	20230919	131200	43053300	9670	9670	9670	9670	0
466	20230919	131100	43053300	9670	9670	9670	9670	36
467	20230919	131000	42705180	9670	9670	9670	9670	0
468	20230919	130900	42705180	9670	9670	9670	9670	1
469	20230919	130800	42695510	9670	9670	9670	9670	35
470	20230919	130700	42357060	9670	9670	9670	9670	2
471	20230919	130600	42337720	9670	9670	9670	9670	44
472	20230919	130500	41912240	9670	9670	9670	9670	3
473	20230919	130400	41883230	9670	9670	9670	9670	1
474	20230919	130300	41873560	9670	9660	9670	9660	36
475	20230919	130200	41525790	9660	9660	9660	9660	0
476	20230919	130100	41525790	9660	9660	9660	9660	0
477	20230919	130000	41525790	9660	9660	9660	9660	35
478	20230919	125900	41187690	9660	9660	9660	9660	2
479	20230919	125800	41168370	9660	9660	9660	9660	0
480	20230919	125700	41168370	9660	9660	9660	9660	38
481	20230919	125600	40801290	9660	9660	9660	9660	0
482	20230919	125500	40801290	9660	9660	9660	9660	0
483	20230919	125400	40801290	9660	9660	9660	9660	37
484	20230919	125300	40443870	9660	9660	9660	9660	9
485	20230919	125200	40356930	9660	9660	9660	9660	35
486	20230919	125100	40018830	9660	9670	9670	9660	5
487	20230919	125000	39970520	9660	9660	9660	9660	0
488	20230919	124900	39970520	9660	9660	9660	9660	35
489	20230919	124800	39632420	9660	9660	9660	9660	0
490	20230919	124700	39632420	9660	9660	9660	9660	2
491	20230919	124600	39613100	9660	9660	9660	9660	35
492	20230919	124500	39275000	9660	9660	9660	9660	0
493	20230919	124400	39275000	9660	9660	9660	9660	29
494	20230919	124300	38994860	9670	9670	9670	9670	9
495	20230919	124200	38907830	9670	9670	9670	9670	1
496	20230919	124100	38898160	9660	9660	9660	9660	0
497	20230919	124000	38898160	9660	9660	9660	9660	37
498	20230919	123900	38540740	9660	9660	9660	9660	0
499	20230919	123800	38540740	9660	9660	9660	9660	35
500	20230919	123700	38202640	9660	9660	9660	9660	0
501	20230919	123600	38202640	9660	9660	9660	9660	9
502	20230919	123500	38115700	9660	9660	9660	9660	37
503	20230919	123400	37758280	9660	9660	9660	9660	3
504	20230919	123300	37729300	9660	9660	9660	9660	1000
505	20230919	123200	28069300	9660	9660	9660	9660	38
506	20230919	123100	27702220	9660	9660	9660	9660	0
507	20230919	123000	27702220	9660	9660	9660	9660	36
508	20230919	122900	27354460	9670	9670	9670	9670	0
509	20230919	122800	27354460	9670	9670	9670	9670	8
510	20230919	122700	27277100	9660	9660	9660	9660	0
511	20230919	122600	27277100	9660	9660	9660	9660	35
512	20230919	122500	26939000	9660	9670	9670	9660	2
513	20230919	122400	26919670	9660	9660	9660	9660	35
514	20230919	122300	26581570	9660	9660	9660	9660	0
515	20230919	122200	26581570	9660	9670	9670	9660	80
516	20230919	122100	25808130	9670	9670	9670	9670	35
517	20230919	122000	25469680	9670	9670	9670	9670	1
518	20230919	121900	25460010	9670	9670	9670	9670	0
519	20230919	121800	25460010	9670	9670	9670	9670	40
520	20230919	121700	25073210	9660	9660	9660	9660	3
521	20230919	121600	25044230	9660	9660	9660	9660	101
522	20230919	121500	24068570	9660	9660	9660	9660	35
523	20230919	121400	23730470	9660	9660	9660	9660	3
524	20230919	121300	23701490	9660	9660	9670	9660	36
525	20230919	121200	23353530	9670	9670	9670	9670	0
526	20230919	121100	23353530	9670	9660	9670	9660	26
527	20230919	121000	23102360	9670	9670	9670	9670	10
528	20230919	120900	23005660	9670	9670	9670	9670	1
529	20230919	120800	22995990	9670	9670	9670	9670	0
530	20230919	120700	22995990	9670	9670	9670	9670	35
531	20230919	120600	22657540	9670	9670	9670	9670	1
532	20230919	120500	22647870	9670	9670	9670	9670	0
533	20230919	120400	22647870	9670	9670	9670	9670	39
534	20230919	120300	22270740	9670	9670	9670	9670	0
535	20230919	120200	22270740	9670	9670	9670	9670	0
536	20230919	120100	22270740	9670	9670	9670	9670	36
537	20230919	120000	21922620	9670	9670	9670	9670	34
538	20230919	115900	21593840	9670	9670	9670	9670	2
539	20230919	115800	21574500	9680	9680	9680	9680	0
540	20230919	115700	21574500	9680	9670	9680	9670	2
541	20230919	115600	21555150	9660	9670	9670	9660	39
542	20230919	115500	21178060	9670	9670	9670	9670	1
543	20230919	115400	21168390	9670	9670	9670	9670	42
544	20230919	115300	20762250	9670	9670	9670	9670	0
545	20230919	115200	20762250	9670	9670	9670	9670	1
546	20230919	115100	20752580	9670	9670	9670	9670	35
547	20230919	115000	20414130	9670	9670	9670	9670	0
548	20230919	114900	20414130	9670	9670	9670	9670	1
549	20230919	114800	20404460	9670	9670	9670	9670	36
550	20230919	114700	20056340	9670	9670	9670	9670	0
551	20230919	114600	20056340	9670	9670	9670	9670	0
552	20230919	114500	20056340	9670	9670	9670	9670	35
553	20230919	114400	19717890	9670	9670	9670	9670	1
554	20230919	114300	19708220	9660	9660	9670	9660	20
555	20230919	114200	19515010	9660	9670	9670	9660	19
556	20230919	114100	19331290	9670	9670	9670	9670	0
557	20230919	114000	19331290	9670	9670	9670	9670	5
558	20230919	113900	19282940	9670	9670	9670	9670	35
559	20230919	113800	18944490	9670	9670	9670	9670	0
560	20230919	113700	18944490	9670	9660	9670	9660	4
561	20230919	113600	18905840	9670	9670	9670	9670	35
562	20230919	113500	18567390	9670	9670	9670	9670	1
563	20230919	113400	18557720	9670	9670	9670	9670	33
564	20230919	113300	18238610	9670	9670	9670	9670	35
565	20230919	113200	17900160	9670	9670	9670	9670	901
566	20230919	113100	9187490	9670	9670	9670	9670	0
567	20230919	113000	9187490	9670	9670	9670	9670	36
568	20230919	112900	8839370	9670	9670	9670	9670	0
569	20230919	112800	8839370	9670	9670	9670	9670	35
570	20230919	112700	8500920	9670	9670	9670	9670	1
571	20230919	112600	8491250	9670	9670	9670	9670	0
572	20230919	112500	8491250	9670	9670	9670	9670	39
573	20230919	112400	8114120	9670	9670	9670	9670	3
574	20230919	112300	8085110	9670	9670	9670	9670	0
575	20230919	112200	8085110	9670	9670	9670	9670	36
576	20230919	112100	7736990	9670	9670	9670	9670	0
577	20230919	112000	7736990	9670	9670	9670	9670	7
578	20230919	111900	7669300	9670	9670	9670	9670	35
579	20230919	111800	7330850	9670	9670	9670	9670	41
580	20230919	111700	6934380	9670	9670	9670	9670	0
581	20230919	111600	6934380	9670	9670	9670	9670	35
582	20230919	111500	6595930	9670	9670	9670	9670	1
583	20230919	111400	6586260	9670	9670	9670	9670	35
584	20230919	111300	6247810	9670	9670	9670	9670	1
585	20230919	111200	6238140	9670	9670	9670	9670	4
586	20230919	111100	6199460	9670	9670	9670	9670	35
587	20230919	111000	5861010	9670	9670	9670	9670	1
588	20230919	110900	5851340	9670	9670	9670	9670	8
589	20230919	110800	5773980	9670	9670	9670	9670	36
590	20230919	110700	5425860	9670	9670	9670	9670	0
591	20230919	110600	5425860	9670	9670	9670	9670	0
592	20230919	110500	5425860	9670	9670	9670	9670	39
593	20230919	110400	5048730	9670	9670	9670	9670	4
594	20230919	110300	5010050	9670	9670	9670	9670	1
595	20230919	110200	5000380	9670	9670	9670	9670	35
596	20230919	110100	4661930	9670	9670	9670	9670	1
597	20230919	110000	4652260	9670	9670	9670	9670	35
598	20230919	105900	4313810	9670	9670	9670	9670	0
599	20230919	105800	4313810	9670	9670	9670	9670	1
600	20230919	105700	4304140	9670	9670	9670	9670	35
601	20230919	105600	3965690	9670	9670	9670	9670	1
602	20230919	105500	3956020	9670	9670	9670	9670	6
603	20230919	105400	3898000	9670	9670	9670	9670	39
604	20230919	105300	3520870	9670	9670	9670	9670	1
605	20230919	105200	3511200	9670	9670	9670	9670	0
606	20230919	105100	3511200	9670	9670	9670	9670	36
607	20230919	105000	3163080	9670	9670	9670	9670	0
608	20230919	104900	3163080	9670	9670	9670	9670	1
609	20230919	104800	3153410	9670	9670	9670	9670	35
610	20230919	104700	2814960	9670	9670	9670	9670	0
611	20230919	104600	2814960	9670	9670	9670	9670	47
612	20230919	104500	2360470	9670	9670	9670	9670	0
613	20230919	104400	2360470	9670	9670	9670	9670	6
614	20230919	104300	2302450	9670	9670	9670	9670	36
615	20230919	104200	1954330	9670	9670	9670	9670	0
616	20230919	104100	1954330	9670	9670	9670	9670	1
617	20230919	104000	1944660	9670	9670	9670	9670	35
618	20230919	103900	1606210	9670	9670	9670	9670	0
619	20230919	103800	1606210	9670	9670	9670	9670	1
620	20230919	103700	1596540	9670	9670	9670	9670	0
621	20230919	103600	1596540	9670	9670	9670	9670	1
622	20230919	103500	1586870	9670	9670	9670	9670	7
623	20230919	103400	1519180	9670	9670	9670	9670	18
624	20230919	103300	1345120	9670	9670	9670	9670	5
625	20230919	103200	1296770	9670	9670	9670	9670	0
626	20230919	103100	1296770	9670	9680	9680	9670	4
627	20230919	103000	1258060	9670	9670	9670	9670	0
628	20230919	102900	1258060	9670	9670	9670	9670	9
629	20230919	102800	1171030	9670	9670	9670	9670	0
630	20230919	102700	1171030	9670	9670	9670	9670	0
631	20230919	102600	1171030	9670	9670	9670	9670	3
632	20230919	102500	1142020	9670	9670	9670	9670	0
633	20230919	102400	1142020	9670	9670	9670	9670	3
634	20230919	102300	1113010	9670	9670	9670	9670	0
635	20230919	102200	1113010	9670	9670	9670	9670	0
636	20230919	102100	1113010	9670	9670	9670	9670	0
637	20230919	102000	1113010	9670	9670	9670	9670	0
638	20230919	101900	1113010	9670	9670	9670	9670	3
639	20230919	101800	1084000	9670	9670	9670	9670	0
640	20230919	101700	1084000	9670	9670	9670	9670	3
641	20230919	101600	1054990	9670	9670	9670	9670	0
642	20230919	101500	1054990	9670	9670	9670	9670	0
643	20230919	101400	1054990	9670	9670	9670	9670	0
644	20230919	101300	1054990	9670	9670	9670	9670	0
645	20230919	101200	1054990	9670	9670	9670	9670	0
646	20230919	101100	1054990	9670	9670	9670	9670	4
647	20230919	101000	1016310	9670	9670	9670	9670	0
648	20230919	100900	1016310	9670	9670	9670	9670	3
649	20230919	100800	987300	9670	9670	9670	9670	3
650	20230919	100700	958290	9670	9670	9670	9670	0
651	20230919	100600	958290	9670	9670	9670	9670	0
652	20230919	100500	958290	9670	9670	9670	9670	0
653	20230919	100400	958290	9670	9670	9670	9670	0
654	20230919	100300	958290	9670	9670	9670	9670	0
655	20230919	100200	958290	9670	9670	9670	9670	3
656	20230919	100100	929280	9670	9670	9670	9670	0
657	20230919	100000	929280	9670	9670	9670	9670	0
658	20230919	095900	929280	9670	9670	9670	9670	0
659	20230919	095800	929280	9670	9670	9670	9670	0
660	20230919	095700	929280	9670	9670	9670	9670	0
661	20230919	095600	929280	9670	9670	9670	9670	0
662	20230919	095500	929280	9670	9670	9670	9670	0
663	20230919	095400	929280	9670	9670	9670	9670	0
664	20230919	095300	929280	9670	9670	9670	9670	4
665	20230919	095200	890600	9670	9670	9670	9670	0
666	20230919	095100	890600	9670	9670	9670	9670	0
667	20230919	095000	890600	9670	9670	9670	9670	0
668	20230919	094900	890600	9670	9670	9670	9670	0
669	20230919	094800	890600	9670	9670	9670	9670	3
670	20230919	094700	861590	9670	9670	9670	9670	0
671	20230919	094600	861590	9670	9670	9670	9670	0
672	20230919	094500	861590	9670	9670	9670	9670	0
673	20230919	094400	861590	9670	9670	9670	9670	4
674	20230919	094300	822910	9670	9670	9670	9670	14
675	20230919	094200	687530	9670	9670	9670	9670	0
676	20230919	094100	687530	9670	9670	9670	9670	0
677	20230919	094000	687530	9670	9670	9670	9670	3
678	20230919	093900	658520	9670	9670	9670	9670	0
679	20230919	093800	658520	9670	9680	9680	9670	4
680	20230919	093700	619820	9690	9690	9690	9690	0
681	20230919	093600	619820	9690	9690	9690	9690	0
682	20230919	093500	619820	9690	9690	9690	9690	1
683	20230919	093400	610130	9680	9680	9680	9680	4
684	20230919	093300	571410	9690	9690	9690	9690	0
685	20230919	093200	571410	9690	9690	9690	9690	0
686	20230919	093100	571410	9690	9690	9690	9690	2
687	20230919	093000	552030	9670	9670	9670	9670	0
688	20230919	092900	552030	9670	9670	9670	9670	0
689	20230919	092800	552030	9670	9670	9670	9670	0
690	20230919	092700	552030	9670	9670	9670	9670	0
691	20230919	092600	552030	9670	9670	9670	9670	0
692	20230919	092500	552030	9670	9670	9670	9670	0
693	20230919	092400	552030	9670	9670	9670	9670	0
694	20230919	092300	552030	9670	9670	9670	9670	3
695	20230919	092200	523020	9690	9690	9690	9690	0
696	20230919	092100	523020	9690	9670	9690	9670	9
697	20230919	092000	435950	9670	9670	9670	9670	0
698	20230919	091900	435950	9670	9670	9670	9670	0
699	20230919	091800	435950	9670	9670	9670	9670	0
700	20230919	091700	435950	9670	9670	9670	9670	0
701	20230919	091600	435950	9670	9670	9670	9670	0
702	20230919	091500	435950	9670	9670	9670	9670	0
703	20230919	091400	435950	9670	9670	9670	9670	0
704	20230919	091300	435950	9670	9670	9670	9670	0
705	20230919	091200	435950	9670	9670	9670	9670	0
706	20230919	091100	435950	9670	9670	9670	9670	0
707	20230919	091000	435950	9670	9670	9670	9670	0
708	20230919	090900	435950	9670	9670	9670	9670	0
709	20230919	090800	435950	9670	9670	9670	9670	0
710	20230919	090700	435950	9670	9670	9670	9670	0
711	20230919	090600	435950	9670	9670	9670	9670	5
712	20230919	090500	387600	9690	9690	9690	9690	0
713	20230919	090400	387600	9690	9690	9690	9690	0
714	20230919	090300	387600	9690	9690	9690	9690	0
715	20230919	090200	387600	9690	9690	9690	9690	0
716	20230919	090100	387600	9690	9690	9690	9690	39
717	20230919	090000	9690	9690	9690	9690	9690	1