KissMeData/417310/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205200	134824970	4485	4485	4485	4485	82
3	20230918	205100	134824970	4485	4485	4485	4485	0
4	20230918	205000	134824970	4485	4485	4485	4485	0
5	20230918	204900	134824970	4485	4485	4485	4485	0
6	20230918	204800	134824970	4485	4485	4485	4485	0
7	20230918	204700	134824970	4485	4485	4485	4485	0
8	20230918	204600	134824970	4485	4485	4485	4485	0
9	20230918	204500	134824970	4485	4485	4485	4485	0
10	20230918	204400	134824970	4485	4485	4485	4485	0
11	20230918	204300	134824970	4485	4485	4485	4485	0
12	20230918	204200	134824970	4485	4485	4485	4485	0
13	20230918	204100	134824970	4485	4485	4485	4485	0
14	20230918	204000	134824970	4485	4485	4485	4485	0
15	20230918	203900	134824970	4485	4485	4485	4485	0
16	20230918	203800	134824970	4485	4485	4485	4485	0
17	20230918	203700	134824970	4485	4485	4485	4485	0
18	20230918	203600	134824970	4485	4485	4485	4485	0
19	20230918	203500	134824970	4485	4485	4485	4485	0
20	20230918	203400	134824970	4485	4485	4485	4485	0
21	20230918	203300	134824970	4485	4485	4485	4485	0
22	20230918	203200	134824970	4485	4485	4485	4485	0
23	20230918	203100	134824970	4485	4485	4485	4485	0
24	20230918	203000	134824970	4485	4485	4485	4485	0
25	20230918	202900	134824970	4485	4485	4485	4485	0
26	20230918	202800	134824970	4485	4485	4485	4485	0
27	20230918	202700	134824970	4485	4485	4485	4485	0
28	20230918	202600	134824970	4485	4485	4485	4485	0
29	20230918	202500	134824970	4485	4485	4485	4485	0
30	20230918	202400	134824970	4485	4485	4485	4485	0
31	20230918	202300	134824970	4485	4485	4485	4485	0
32	20230918	202200	134824970	4485	4485	4485	4485	82
33	20230918	202100	134824970	4485	4485	4485	4485	0
34	20230918	202000	134824970	4485	4485	4485	4485	0
35	20230918	201900	134824970	4485	4485	4485	4485	0
36	20230918	201800	134824970	4485	4485	4485	4485	0
37	20230918	201700	134824970	4485	4485	4485	4485	0
38	20230918	201600	134824970	4485	4485	4485	4485	0
39	20230918	201500	134824970	4485	4485	4485	4485	0
40	20230918	201400	134824970	4485	4485	4485	4485	0
41	20230918	201300	134824970	4485	4485	4485	4485	0
42	20230918	201200	134824970	4485	4485	4485	4485	0
43	20230918	201100	134824970	4485	4485	4485	4485	0
44	20230918	201000	134824970	4485	4485	4485	4485	0
45	20230918	200900	134824970	4485	4485	4485	4485	0
46	20230918	200800	134824970	4485	4485	4485	4485	0
47	20230918	200700	134824970	4485	4485	4485	4485	0
48	20230918	200600	134824970	4485	4485	4485	4485	0
49	20230918	200500	134824970	4485	4485	4485	4485	0
50	20230918	200400	134824970	4485	4485	4485	4485	0
51	20230918	200300	134824970	4485	4485	4485	4485	0
52	20230918	200200	134824970	4485	4485	4485	4485	0
53	20230918	200100	134824970	4485	4485	4485	4485	0
54	20230918	200000	134824970	4485	4485	4485	4485	0
55	20230918	195900	134824970	4485	4485	4485	4485	0
56	20230918	195800	134824970	4485	4485	4485	4485	0
57	20230918	195700	134824970	4485	4485	4485	4485	0
58	20230918	195600	134824970	4485	4485	4485	4485	0
59	20230918	195500	134824970	4485	4485	4485	4485	0
60	20230918	195400	134824970	4485	4485	4485	4485	0
61	20230918	195300	134824970	4485	4485	4485	4485	0
62	20230918	195200	134824970	4485	4485	4485	4485	82
63	20230918	195100	134824970	4485	4485	4485	4485	0
64	20230918	195000	134824970	4485	4485	4485	4485	0
65	20230918	194900	134824970	4485	4485	4485	4485	0
66	20230918	194800	134824970	4485	4485	4485	4485	0
67	20230918	194700	134824970	4485	4485	4485	4485	0
68	20230918	194600	134824970	4485	4485	4485	4485	0
69	20230918	194500	134824970	4485	4485	4485	4485	0
70	20230918	194400	134824970	4485	4485	4485	4485	0
71	20230918	194300	134824970	4485	4485	4485	4485	0
72	20230918	194200	134824970	4485	4485	4485	4485	0
73	20230918	194100	134824970	4485	4485	4485	4485	0
74	20230918	194000	134824970	4485	4485	4485	4485	0
75	20230918	193900	134824970	4485	4485	4485	4485	0
76	20230918	193800	134824970	4485	4485	4485	4485	0
77	20230918	193700	134824970	4485	4485	4485	4485	0
78	20230918	193600	134824970	4485	4485	4485	4485	0
79	20230918	193500	134824970	4485	4485	4485	4485	0
80	20230918	193400	134824970	4485	4485	4485	4485	0
81	20230918	193300	134824970	4485	4485	4485	4485	0
82	20230918	193200	134824970	4485	4485	4485	4485	0
83	20230918	193100	134824970	4485	4485	4485	4485	0
84	20230918	193000	134824970	4485	4485	4485	4485	0
85	20230918	192900	134824970	4485	4485	4485	4485	0
86	20230918	192800	134824970	4485	4485	4485	4485	0
87	20230918	192700	134824970	4485	4485	4485	4485	0
88	20230918	192600	134824970	4485	4485	4485	4485	0
89	20230918	192500	134824970	4485	4485	4485	4485	0
90	20230918	192400	134824970	4485	4485	4485	4485	0
91	20230918	192300	134824970	4485	4485	4485	4485	0
92	20230918	192200	134824970	4485	4485	4485	4485	82
93	20230918	192100	134824970	4485	4485	4485	4485	0
94	20230918	192000	134824970	4485	4485	4485	4485	0
95	20230918	191900	134824970	4485	4485	4485	4485	0
96	20230918	191800	134824970	4485	4485	4485	4485	0
97	20230918	191700	134824970	4485	4485	4485	4485	0
98	20230918	191600	134824970	4485	4485	4485	4485	0
99	20230918	191500	134824970	4485	4485	4485	4485	0
100	20230918	191400	134824970	4485	4485	4485	4485	0
101	20230918	191300	134824970	4485	4485	4485	4485	0
102	20230918	191200	134824970	4485	4485	4485	4485	0
103	20230918	191100	134824970	4485	4485	4485	4485	0
104	20230918	191000	134824970	4485	4485	4485	4485	0
105	20230918	190900	134824970	4485	4485	4485	4485	0
106	20230918	190800	134824970	4485	4485	4485	4485	0
107	20230918	190700	134824970	4485	4485	4485	4485	0
108	20230918	190600	134824970	4485	4485	4485	4485	0
109	20230918	190500	134824970	4485	4485	4485	4485	0
110	20230918	190400	134824970	4485	4485	4485	4485	0
111	20230918	190300	134824970	4485	4485	4485	4485	0
112	20230918	190200	134824970	4485	4485	4485	4485	0
113	20230918	190100	134824970	4485	4485	4485	4485	0
114	20230918	190000	134824970	4485	4485	4485	4485	0
115	20230918	185900	134824970	4485	4485	4485	4485	0
116	20230918	185800	134824970	4485	4485	4485	4485	0
117	20230918	185700	134824970	4485	4485	4485	4485	0
118	20230918	185600	134824970	4485	4485	4485	4485	0
119	20230918	185500	134824970	4485	4485	4485	4485	0
120	20230918	185400	134824970	4485	4485	4485	4485	0
121	20230918	185300	134824970	4485	4485	4485	4485	0
122	20230918	185200	134824970	4485	4485	4485	4485	82
123	20230918	185100	134824970	4485	4485	4485	4485	0
124	20230918	185000	134824970	4485	4485	4485	4485	0
125	20230918	184900	134824970	4485	4485	4485	4485	0
126	20230918	184800	134824970	4485	4485	4485	4485	0
127	20230918	184700	134824970	4485	4485	4485	4485	0
128	20230918	184600	134824970	4485	4485	4485	4485	0
129	20230918	184500	134824970	4485	4485	4485	4485	0
130	20230918	184400	134824970	4485	4485	4485	4485	0
131	20230918	184300	134824970	4485	4485	4485	4485	0
132	20230918	184200	134824970	4485	4485	4485	4485	0
133	20230918	184100	134824970	4485	4485	4485	4485	0
134	20230918	184000	134824970	4485	4485	4485	4485	0
135	20230918	183900	134824970	4485	4485	4485	4485	0
136	20230918	183800	134824970	4485	4485	4485	4485	0
137	20230918	183700	134824970	4485	4485	4485	4485	0
138	20230918	183600	134824970	4485	4485	4485	4485	0
139	20230918	183500	134824970	4485	4485	4485	4485	0
140	20230918	183400	134824970	4485	4485	4485	4485	0
141	20230918	183300	134824970	4485	4485	4485	4485	0
142	20230918	183200	134824970	4485	4485	4485	4485	0
143	20230918	183100	134824970	4485	4485	4485	4485	0
144	20230918	183000	134824970	4485	4485	4485	4485	0
145	20230918	182900	134824970	4485	4485	4485	4485	0
146	20230918	182800	134824970	4485	4485	4485	4485	0
147	20230918	182700	134824970	4485	4485	4485	4485	0
148	20230918	182600	134824970	4485	4485	4485	4485	0
149	20230918	182500	134824970	4485	4485	4485	4485	0
150	20230918	182400	134824970	4485	4485	4485	4485	0
151	20230918	182300	134824970	4485	4485	4485	4485	0
152	20230918	182200	134824970	4485	4485	4485	4485	82
153	20230918	182100	134824970	4485	4485	4485	4485	0
154	20230918	182000	134824970	4485	4485	4485	4485	0
155	20230918	181900	134824970	4485	4485	4485	4485	0
156	20230918	181800	134824970	4485	4485	4485	4485	0
157	20230918	181700	134824970	4485	4485	4485	4485	0
158	20230918	181600	134824970	4485	4485	4485	4485	0
159	20230918	181500	134824970	4485	4485	4485	4485	0
160	20230918	181400	134824970	4485	4485	4485	4485	0
161	20230918	181300	134824970	4485	4485	4485	4485	0
162	20230918	181200	134824970	4485	4485	4485	4485	0
163	20230918	181100	134824970	4485	4485	4485	4485	0
164	20230918	181000	134824970	4485	4485	4485	4485	0
165	20230918	180900	134824970	4485	4485	4485	4485	0
166	20230918	180800	134824970	4485	4485	4485	4485	0
167	20230918	180700	134824970	4485	4485	4485	4485	0
168	20230918	180600	134824970	4485	4485	4485	4485	0
169	20230918	180500	134824970	4485	4485	4485	4485	0
170	20230918	180400	134824970	4485	4485	4485	4485	0
171	20230918	180300	134824970	4485	4485	4485	4485	0
172	20230918	180200	134824970	4485	4485	4485	4485	0
173	20230918	180100	134824970	4485	4485	4485	4485	0
174	20230918	180000	134824970	4485	4485	4485	4485	0
175	20230918	175900	134824970	4485	4485	4485	4485	0
176	20230918	175800	134824970	4485	4485	4485	4485	0
177	20230918	175700	134824970	4485	4485	4485	4485	0
178	20230918	175600	134824970	4485	4485	4485	4485	0
179	20230918	175500	134824970	4485	4485	4485	4485	0
180	20230918	175400	134824970	4485	4485	4485	4485	0
181	20230918	175300	134824970	4485	4485	4485	4485	0
182	20230918	175200	134824970	4485	4485	4485	4485	82
183	20230918	175100	134824970	4485	4485	4485	4485	0
184	20230918	175000	134824970	4485	4485	4485	4485	0
185	20230918	174900	134824970	4485	4485	4485	4485	0
186	20230918	174800	134824970	4485	4485	4485	4485	0
187	20230918	174700	134824970	4485	4485	4485	4485	0
188	20230918	174600	134824970	4485	4485	4485	4485	0
189	20230918	174500	134824970	4485	4485	4485	4485	0
190	20230918	174400	134824970	4485	4485	4485	4485	0
191	20230918	174300	134824970	4485	4485	4485	4485	0
192	20230918	174200	134824970	4485	4485	4485	4485	0
193	20230918	174100	134824970	4485	4485	4485	4485	0
194	20230918	174000	134824970	4485	4485	4485	4485	0
195	20230918	173900	134824970	4485	4485	4485	4485	0
196	20230918	173800	134824970	4485	4485	4485	4485	0
197	20230918	173700	134824970	4485	4485	4485	4485	0
198	20230918	173600	134824970	4485	4485	4485	4485	0
199	20230918	173500	134824970	4485	4485	4485	4485	0
200	20230918	173400	134824970	4485	4485	4485	4485	0
201	20230918	173300	134824970	4485	4485	4485	4485	0
202	20230918	173200	134824970	4485	4485	4485	4485	0
203	20230918	173100	134824970	4485	4485	4485	4485	0
204	20230918	173000	134824970	4485	4485	4485	4485	0
205	20230918	172900	134824970	4485	4485	4485	4485	0
206	20230918	172800	134824970	4485	4485	4485	4485	0
207	20230918	172700	134824970	4485	4485	4485	4485	0
208	20230918	172600	134824970	4485	4485	4485	4485	0
209	20230918	172500	134824970	4485	4485	4485	4485	0
210	20230918	172400	134824970	4485	4485	4485	4485	0
211	20230918	172300	134824970	4485	4485	4485	4485	0
212	20230918	172200	134824970	4485	4485	4485	4485	82
213	20230918	172100	134824970	4485	4485	4485	4485	0
214	20230918	172000	134824970	4485	4485	4485	4485	0
215	20230918	171900	134824970	4485	4485	4485	4485	0
216	20230918	171800	134824970	4485	4485	4485	4485	0
217	20230918	171700	134824970	4485	4485	4485	4485	0
218	20230918	171600	134824970	4485	4485	4485	4485	0
219	20230918	171500	134824970	4485	4485	4485	4485	0
220	20230918	171400	134824970	4485	4485	4485	4485	0
221	20230918	171300	134824970	4485	4485	4485	4485	0
222	20230918	171200	134824970	4485	4485	4485	4485	0
223	20230918	171100	134824970	4485	4485	4485	4485	0
224	20230918	171000	134824970	4485	4485	4485	4485	0
225	20230918	170900	134824970	4485	4485	4485	4485	0
226	20230918	170800	134824970	4485	4485	4485	4485	0
227	20230918	170700	134824970	4485	4485	4485	4485	0
228	20230918	170600	134824970	4485	4485	4485	4485	0
229	20230918	170500	134824970	4485	4485	4485	4485	0
230	20230918	170400	134824970	4485	4485	4485	4485	0
231	20230918	170300	134824970	4485	4485	4485	4485	0
232	20230918	170200	134824970	4485	4485	4485	4485	0
233	20230918	170100	134824970	4485	4485	4485	4485	0
234	20230918	170000	134824970	4485	4485	4485	4485	0
235	20230918	165900	134824970	4485	4485	4485	4485	0
236	20230918	165800	134824970	4485	4485	4485	4485	0
237	20230918	165700	134824970	4485	4485	4485	4485	0
238	20230918	165600	134824970	4485	4485	4485	4485	0
239	20230918	165500	134824970	4485	4485	4485	4485	0
240	20230918	165400	134824970	4485	4485	4485	4485	0
241	20230918	165300	134824970	4485	4485	4485	4485	0
242	20230918	165200	134824970	4485	4485	4485	4485	82
243	20230918	165100	134824970	4485	4485	4485	4485	0
244	20230918	165000	134824970	4485	4485	4485	4485	0
245	20230918	164900	134824970	4485	4485	4485	4485	0
246	20230918	164800	134824970	4485	4485	4485	4485	0
247	20230918	164700	134824970	4485	4485	4485	4485	0
248	20230918	164600	134824970	4485	4485	4485	4485	0
249	20230918	164500	134824970	4485	4485	4485	4485	0
250	20230918	164400	134824970	4485	4485	4485	4485	0
251	20230918	164300	134824970	4485	4485	4485	4485	0
252	20230918	164200	134824970	4485	4485	4485	4485	0
253	20230918	164100	134824970	4485	4485	4485	4485	0
254	20230918	164000	134824970	4485	4485	4485	4485	0
255	20230918	163900	134824970	4485	4485	4485	4485	0
256	20230918	163800	134824970	4485	4485	4485	4485	0
257	20230918	163700	134824970	4485	4485	4485	4485	0
258	20230918	163600	134824970	4485	4485	4485	4485	0
259	20230918	163500	134824970	4485	4485	4485	4485	0
260	20230918	163400	134824970	4485	4485	4485	4485	0
261	20230918	163300	134824970	4485	4485	4485	4485	0
262	20230918	163200	134824970	4485	4485	4485	4485	0
263	20230918	163100	134824970	4485	4485	4485	4485	0
264	20230918	163000	134824970	4485	4485	4485	4485	0
265	20230918	162900	134824970	4485	4485	4485	4485	0
266	20230918	162800	134824970	4485	4485	4485	4485	0
267	20230918	162700	134824970	4485	4485	4485	4485	0
268	20230918	162600	134824970	4485	4485	4485	4485	0
269	20230918	162500	134824970	4485	4485	4485	4485	0
270	20230918	162400	134824970	4485	4485	4485	4485	0
271	20230918	162300	134824970	4485	4485	4485	4485	0
272	20230918	162200	134824970	4485	4485	4485	4485	82
273	20230918	162100	134824970	4485	4485	4485	4485	0
274	20230918	162000	134824970	4485	4485	4485	4485	0
275	20230918	161900	134824970	4485	4485	4485	4485	0
276	20230918	161800	134824970	4485	4485	4485	4485	0
277	20230918	161700	134824970	4485	4485	4485	4485	0
278	20230918	161600	134824970	4485	4485	4485	4485	0
279	20230918	161500	134824970	4485	4485	4485	4485	0
280	20230918	161400	134824970	4485	4485	4485	4485	0
281	20230918	161300	134824970	4485	4485	4485	4485	0
282	20230918	161200	134824970	4485	4485	4485	4485	0
283	20230918	161100	134824970	4485	4485	4485	4485	0
284	20230918	161000	134824970	4485	4485	4485	4485	0
285	20230918	160900	134824970	4485	4485	4485	4485	0
286	20230918	160800	134824970	4485	4485	4485	4485	0
287	20230918	160700	134824970	4485	4485	4485	4485	0
288	20230918	160600	134824970	4485	4485	4485	4485	0
289	20230918	160500	134824970	4485	4485	4485	4485	0
290	20230918	160400	134824970	4485	4485	4485	4485	0
291	20230918	160300	134824970	4485	4485	4485	4485	0
292	20230918	160200	134824970	4485	4485	4485	4485	0
293	20230918	160100	134824970	4485	4485	4485	4485	0
294	20230918	160000	134824970	4485	4485	4485	4485	0
295	20230918	155900	134824970	4485	4485	4485	4485	0
296	20230918	155800	134824970	4485	4485	4485	4485	0
297	20230918	155700	134824970	4485	4485	4485	4485	0
298	20230918	155600	134824970	4485	4485	4485	4485	0
299	20230918	155500	134824970	4485	4485	4485	4485	0
300	20230918	155400	134824970	4485	4485	4485	4485	0
301	20230918	155300	134824970	4485	4485	4485	4485	0
302	20230918	155200	134824970	4485	4485	4485	4485	82
303	20230918	155100	134824970	4485	4485	4485	4485	0
304	20230918	155000	134824970	4485	4485	4485	4485	0
305	20230918	154900	134824970	4485	4485	4485	4485	0
306	20230918	154800	134824970	4485	4485	4485	4485	0
307	20230918	154700	134824970	4485	4485	4485	4485	0
308	20230918	154600	134824970	4485	4485	4485	4485	0
309	20230918	154500	134824970	4485	4485	4485	4485	0
310	20230918	154400	134824970	4485	4485	4485	4485	0
311	20230918	154300	134824970	4485	4485	4485	4485	0
312	20230918	154200	134824970	4485	4485	4485	4485	0
313	20230918	154100	134824970	4485	4485	4485	4485	0
314	20230918	154000	134824970	4485	4485	4485	4485	0
315	20230918	153900	134824970	4485	4485	4485	4485	0
316	20230918	153800	134824970	4485	4485	4485	4485	0
317	20230918	153700	134824970	4485	4485	4485	4485	0
318	20230918	153600	134824970	4485	4485	4485	4485	0
319	20230918	153500	134824970	4485	4485	4485	4485	0
320	20230918	153400	134824970	4485	4485	4485	4485	0
321	20230918	153300	134824970	4485	4485	4485	4485	0
322	20230918	153200	134824970	4485	4485	4485	4485	0
323	20230918	153100	134824970	4485	4485	4485	4485	0
324	20230918	153000	134824970	4485	4485	4485	4485	82
325	20230918	152900	134457200	4475	4475	4475	4475	0
326	20230918	152800	134457200	4475	4475	4475	4475	0
327	20230918	152700	134457200	4475	4475	4475	4475	0
328	20230918	152600	134457200	4475	4475	4475	4475	0
329	20230918	152500	134457200	4475	4475	4475	4475	0
330	20230918	152400	134457200	4475	4475	4475	4475	0
331	20230918	152300	134457200	4475	4475	4475	4475	0
332	20230918	152200	134457200	4475	4475	4475	4475	0
333	20230918	152100	134457200	4475	4475	4475	4475	0
334	20230918	152000	134457200	4475	4475	4475	4475	0
335	20230918	151900	134457200	4475	4475	4475	4475	7
336	20230918	151800	134425875	4475	4475	4475	4475	0
337	20230918	151700	134425875	4475	4475	4475	4475	37
338	20230918	151600	134260300	4480	4485	4485	4480	84
339	20230918	151500	133883895	4485	4485	4485	4485	0
340	20230918	151400	133883895	4485	4485	4485	4485	0
341	20230918	151300	133883895	4485	4485	4485	4485	1327
342	20230918	151200	127932300	4485	4485	4485	4485	18
343	20230918	151100	127851570	4485	4485	4485	4485	0
344	20230918	151000	127851570	4485	4485	4485	4485	36
345	20230918	150900	127690110	4485	4485	4485	4485	1
346	20230918	150800	127685625	4485	4485	4485	4485	18
347	20230918	150700	127604895	4485	4485	4485	4485	0
348	20230918	150600	127604895	4485	4485	4485	4485	18
349	20230918	150500	127524165	4485	4485	4485	4485	0
350	20230918	150400	127524165	4485	4485	4485	4485	18
351	20230918	150300	127443435	4485	4485	4485	4485	0
352	20230918	150200	127443435	4485	4485	4485	4485	18
353	20230918	150100	127362705	4485	4485	4485	4485	0
354	20230918	150000	127362705	4485	4485	4485	4485	0
355	20230918	145900	127362705	4485	4485	4485	4485	2086
356	20230918	145800	118006995	4485	4485	4485	4485	0
357	20230918	145700	118006995	4485	4480	4485	4480	2255
358	20230918	145600	107901655	4475	4475	4475	4475	1
359	20230918	145500	107897180	4475	4480	4480	4475	1206
360	20230918	145400	102500250	4480	4480	4480	4480	30
361	20230918	145300	102365850	4480	4480	4480	4480	16
362	20230918	145200	102294170	4480	4480	4480	4480	0
363	20230918	145100	102294170	4480	4480	4480	4480	16
364	20230918	145000	102222490	4480	4480	4480	4480	0
365	20230918	144900	102222490	4480	4480	4480	4480	32
366	20230918	144800	102079130	4480	4480	4480	4480	0
367	20230918	144700	102079130	4480	4480	4480	4480	16
368	20230918	144600	102007450	4480	4480	4480	4480	0
369	20230918	144500	102007450	4480	4480	4480	4480	16
370	20230918	144400	101935770	4480	4480	4480	4480	3
371	20230918	144300	101922330	4480	4480	4480	4480	16
372	20230918	144200	101850650	4480	4480	4480	4480	16
373	20230918	144100	101778970	4470	4470	4470	4470	0
374	20230918	144000	101778970	4470	4470	4470	4470	0
375	20230918	143900	101778970	4470	4475	4475	4470	250
376	20230918	143800	100661390	4475	4475	4475	4475	0
377	20230918	143700	100661390	4475	4475	4475	4475	0
378	20230918	143600	100661390	4475	4480	4480	4475	17
379	20230918	143500	100585235	4475	4475	4475	4475	0
380	20230918	143400	100585235	4475	4475	4475	4475	15
381	20230918	143300	100518110	4475	4475	4475	4475	0
382	20230918	143200	100518110	4475	4475	4475	4475	16
383	20230918	143100	100446510	4475	4475	4475	4475	0
384	20230918	143000	100446510	4475	4475	4475	4475	16
385	20230918	142900	100374910	4475	4470	4475	4470	18
386	20230918	142800	100294430	4475	4470	4475	4470	29
387	20230918	142700	100164720	4475	4475	4475	4475	382
388	20230918	142600	98455270	4480	4480	4480	4475	51
389	20230918	142500	98226855	4480	4480	4480	4480	0
390	20230918	142400	98226855	4480	4480	4480	4475	35
391	20230918	142300	98070125	4475	4480	4480	4475	30
392	20230918	142200	97935795	4475	4475	4475	4475	0
393	20230918	142100	97935795	4475	4480	4480	4475	29
394	20230918	142000	97805940	4475	4475	4475	4475	14
395	20230918	141900	97743290	4480	4480	4480	4480	16
396	20230918	141800	97671610	4475	4475	4475	4475	14
397	20230918	141700	97608960	4480	4475	4480	4475	29
398	20230918	141600	97479105	4480	4480	4480	4480	0
399	20230918	141500	97479105	4480	4475	4480	4475	30
400	20230918	141400	97344775	4475	4475	4475	4475	0
401	20230918	141300	97344775	4475	4475	4475	4475	25
402	20230918	141200	97232900	4475	4475	4475	4475	2
403	20230918	141100	97223950	4480	4480	4480	4480	16
404	20230918	141000	97152270	4475	4475	4475	4475	14
405	20230918	140900	97089620	4475	4475	4475	4475	22
406	20230918	140800	96991170	4475	4475	4475	4475	0
407	20230918	140700	96991170	4475	4470	4475	4470	30
408	20230918	140600	96856990	4475	4475	4475	4475	16
409	20230918	140500	96785390	4470	4475	4475	4470	14
410	20230918	140400	96722805	4470	4475	4475	4470	30
411	20230918	140300	96588625	4475	4475	4475	4475	10
412	20230918	140200	96543875	4470	4475	4475	4470	30
413	20230918	140100	96409695	4470	4470	4470	4470	13
414	20230918	140000	96351585	4475	4465	4475	4465	152
415	20230918	135900	95672660	4465	4465	4465	4465	15
416	20230918	135800	95605685	4470	4465	4470	4465	30
417	20230918	135700	95471655	4465	4470	4470	4465	85
418	20230918	135600	95092105	4470	4470	4470	4470	13
419	20230918	135500	95033995	4470	4470	4470	4470	0
420	20230918	135400	95033995	4470	4465	4470	4465	150
421	20230918	135300	94364175	4465	4465	4465	4465	13
422	20230918	135200	94306130	4470	4470	4470	4470	16
423	20230918	135100	94234610	4465	4465	4465	4465	133
424	20230918	135000	93640765	4470	4465	4470	4465	30
425	20230918	134900	93506735	4470	4470	4470	4470	16
426	20230918	134800	93435215	4465	4465	4465	4465	132
427	20230918	134700	92845835	4470	4470	4470	4470	16
428	20230918	134600	92774315	4465	4465	4465	4465	14
429	20230918	134500	92711805	4470	4465	4470	4465	55
430	20230918	134400	92466150	4465	4465	4465	4465	0
431	20230918	134300	92466150	4465	4470	4470	4465	30
432	20230918	134200	92332120	4465	4470	4470	4465	114
433	20230918	134100	91823010	4470	4470	4470	4470	6
434	20230918	134000	91796190	4470	4470	4470	4470	7
435	20230918	133900	91764900	4470	4470	4470	4465	133
436	20230918	133800	91170985	4470	4470	4470	4470	0
437	20230918	133700	91170985	4470	4465	4470	4465	25
438	20230918	133600	91059305	4465	4465	4465	4465	125
439	20230918	133500	90501180	4470	4465	4470	4465	29
440	20230918	133400	90371615	4465	4465	4465	4465	18
441	20230918	133300	90291245	4470	4465	4470	4465	135
442	20230918	133200	89688390	4470	4470	4470	4465	49
443	20230918	133100	89469425	4465	4465	4465	4465	14
444	20230918	133000	89406915	4470	4470	4475	4470	56
445	20230918	132900	89156515	4470	4470	4470	4470	14
446	20230918	132800	89093935	4470	4470	4470	4470	52
447	20230918	132700	88861495	4470	4475	4475	4470	58
448	20230918	132600	88602150	4470	4470	4470	4470	17
449	20230918	132500	88526160	4470	4470	4470	4470	80
450	20230918	132400	88168560	4475	4470	4475	4470	54
451	20230918	132300	87927100	4475	4470	4475	4470	64
452	20230918	132200	87640770	4475	4475	4475	4475	24
453	20230918	132100	87533370	4475	4475	4475	4475	53
454	20230918	132000	87296195	4475	4475	4475	4475	13
455	20230918	131900	87238020	4475	4470	4475	4470	147
456	20230918	131800	86580915	4475	4475	4475	4470	80
457	20230918	131700	86222985	4475	4475	4475	4475	0
458	20230918	131600	86222985	4475	4470	4475	4470	110
459	20230918	131500	85731205	4470	4475	4475	4470	68
460	20230918	131400	85427165	4470	4470	4470	4470	0
461	20230918	131300	85427165	4470	4475	4480	4470	50
462	20230918	131200	85203405	4470	4475	4475	4470	50
463	20230918	131100	84979850	4475	4475	4475	4475	5
464	20230918	131000	84957475	4475	4475	4475	4475	10
465	20230918	130900	84912725	4475	4470	4475	4470	45
466	20230918	130800	84711545	4475	4470	4475	4470	58
467	20230918	130700	84452065	4470	4465	4470	4465	501
468	20230918	130600	82213060	4465	4465	4465	4465	39
469	20230918	130500	82038925	4465	4470	4470	4465	40
470	20230918	130400	81860195	4465	4470	4470	4465	117
471	20230918	130300	81337670	4470	4465	4470	4465	56
472	20230918	130200	81087545	4465	4465	4465	4465	14
473	20230918	130100	81025035	4470	4465	4470	4465	98
474	20230918	130000	80587375	4465	4465	4465	4465	52
475	20230918	125900	80355195	4470	4465	4470	4465	30
476	20230918	125800	80221160	4470	4470	4470	4470	27
477	20230918	125700	80100470	4465	4465	4465	4465	53
478	20230918	125600	79863825	4465	4470	4470	4465	31
479	20230918	125500	79725325	4465	4465	4465	4465	80
480	20230918	125400	79368125	4465	4470	4470	4465	30
481	20230918	125300	79234090	4465	4465	4465	4465	14
482	20230918	125200	79171580	4465	4470	4470	4465	107
483	20230918	125100	78693690	4465	4465	4465	4465	52
484	20230918	125000	78461510	4470	4465	4470	4465	97
485	20230918	124900	78028320	4465	4465	4465	4465	14
486	20230918	124800	77965810	4465	4460	4465	4460	84
487	20230918	124700	77590975	4460	4460	4460	4460	56
488	20230918	124600	77341215	4465	4460	4465	4460	60
489	20230918	124500	77073530	4455	4465	4465	4455	93
490	20230918	124400	76658700	4460	4460	4460	4460	80
491	20230918	124300	76301900	4460	4460	4460	4460	31
492	20230918	124200	76163640	4460	4460	4460	4455	108
493	20230918	124100	75682155	4455	4460	4460	4455	80
494	20230918	124000	75325425	4450	4445	4450	4445	88
495	20230918	123900	74934075	4440	4445	4445	4440	56
496	20230918	123800	74685350	4440	4445	4445	4440	40
497	20230918	123700	74507615	4445	4445	4445	4445	28
498	20230918	123600	74383155	4440	4440	4440	4440	0
499	20230918	123500	74383155	4440	4440	4440	4435	190
500	20230918	123400	73539955	4435	4435	4435	4435	13
501	20230918	123300	73482300	4435	4440	4440	4435	56
502	20230918	123200	73233855	4435	4435	4435	4435	94
503	20230918	123100	72816965	4440	4440	4440	4440	17
504	20230918	123000	72741485	4435	4435	4435	4435	52
505	20230918	122900	72510865	4440	4440	4440	4440	27
506	20230918	122800	72390985	4440	4440	4440	4440	28
507	20230918	122700	72266665	4440	4435	4440	4435	105
508	20230918	122600	71800905	4435	4435	4435	4435	173
509	20230918	122500	71033650	4440	4440	4440	4440	17
510	20230918	122400	70958170	4435	4440	4440	4435	70
511	20230918	122300	70647635	4440	4440	4440	4440	1
512	20230918	122200	70643195	4440	4440	4440	4440	17
513	20230918	122100	70567715	4435	4445	4445	4435	62
514	20230918	122000	70292615	4445	4445	4445	4445	14
515	20230918	121900	70230385	4450	4450	4450	4450	0
516	20230918	121800	70230385	4450	4450	4450	4450	17
517	20230918	121700	70154735	4440	4435	4440	4435	13
518	20230918	121600	70097030	4430	4435	4435	4430	39
519	20230918	121500	69924135	4435	4435	4435	4435	205
520	20230918	121400	69014960	4440	4440	4440	4440	17
521	20230918	121300	68939480	4435	4435	4435	4435	13
522	20230918	121200	68881825	4440	4435	4440	4435	97
523	20230918	121100	68451545	4435	4435	4435	4435	14
524	20230918	121000	68389455	4435	4435	4435	4430	51
525	20230918	120900	68163335	4440	4440	4440	4440	75
526	20230918	120800	67830335	4435	4435	4435	4435	21
527	20230918	120700	67737200	4440	4445	4445	4440	36
528	20230918	120600	67577275	4450	4455	4455	4450	3
529	20230918	120500	67563920	4440	4440	4440	4440	1
530	20230918	120400	67559480	4435	4435	4435	4435	39
531	20230918	120300	67386515	4435	4440	4440	4435	157
532	20230918	120200	66690135	4440	4440	4440	4435	20
533	20230918	120100	66601400	4440	4435	4440	4435	56
534	20230918	120000	66352955	4435	4440	4440	4435	52
535	20230918	115900	66122145	4440	4435	4440	4435	94
536	20230918	115800	65704855	4435	4435	4435	4435	39
537	20230918	115700	65531890	4435	4440	4440	4435	41
538	20230918	115600	65349970	4440	4440	4440	4440	13
539	20230918	115500	65292250	4445	4440	4445	4440	56
540	20230918	115400	65043525	4445	4445	4445	4445	17
541	20230918	115300	64967960	4440	4440	4440	4440	0
542	20230918	115200	64967960	4440	4440	4440	4435	174
543	20230918	115100	64195725	4445	4440	4445	4440	31
544	20230918	115000	64058000	4440	4440	4440	4440	70
545	20230918	114900	63747200	4435	4440	4440	4435	97
546	20230918	114800	63316955	4440	4440	4440	4440	14
547	20230918	114700	63254795	4440	4440	4440	4440	4
548	20230918	114600	63237035	4440	4440	4440	4440	129
549	20230918	114500	62664275	4440	4440	4440	4440	0
550	20230918	114400	62664275	4440	4445	4445	4440	30
551	20230918	114300	62530990	4440	4450	4450	4440	43
552	20230918	114200	62339865	4450	4450	4450	4450	5
553	20230918	114100	62317615	4445	4445	4445	4445	14
554	20230918	114000	62255385	4445	4455	4455	4445	322
555	20230918	113900	60823550	4450	4450	4450	4450	0
556	20230918	113800	60823550	4450	4450	4450	4450	21
557	20230918	113700	60730100	4450	4455	4455	4450	125
558	20230918	113600	60173820	4455	4455	4455	4455	11
559	20230918	113500	60124815	4455	4455	4455	4455	3
560	20230918	113400	60111450	4455	4450	4455	4450	133
561	20230918	113300	59519530	4450	4455	4455	4450	24
562	20230918	113200	59412645	4450	4450	4450	4450	88
563	20230918	113100	59021045	4450	4455	4455	4450	136
564	20230918	113000	58415760	4450	4450	4450	4450	14
565	20230918	112900	58353460	4455	4450	4455	4450	30
566	20230918	112800	58219875	4450	4455	4455	4450	82
567	20230918	112700	57854965	4455	4455	4455	4455	15
568	20230918	112600	57788140	4450	4450	4450	4450	0
569	20230918	112500	57788140	4450	4455	4455	4450	150
570	20230918	112400	57120555	4450	4450	4450	4450	13
571	20230918	112300	57062705	4455	4455	4455	4455	62
572	20230918	112200	56786495	4455	4455	4455	4455	53
573	20230918	112100	56550380	4460	4455	4460	4455	31
574	20230918	112000	56412190	4455	4455	4455	4455	80
575	20230918	111900	56055790	4460	4455	4460	4455	69
576	20230918	111800	55748310	4455	4455	4455	4455	14
577	20230918	111700	55685940	4460	4455	4460	4455	97
578	20230918	111600	55253720	4455	4460	4460	4455	68
579	20230918	111500	54950695	4460	4460	4460	4460	1
580	20230918	111400	54946235	4455	4455	4460	4455	205
581	20230918	111300	54032875	4455	4455	4455	4455	53
582	20230918	111200	53796760	4460	4460	4460	4460	17
583	20230918	111100	53720940	4455	4455	4455	4455	93
584	20230918	111000	53306625	4455	4455	4460	4455	70
585	20230918	110900	52994690	4455	4455	4455	4455	40
586	20230918	110800	52816490	4455	4460	4460	4455	1110
587	20230918	110700	47866355	4455	4455	4455	4455	39
588	20230918	110600	47692610	4455	4460	4460	4455	31
589	20230918	110500	47554420	4455	4455	4455	4455	144
590	20230918	110400	46912900	4455	4460	4460	4455	56
591	20230918	110300	46663335	4455	4455	4455	4455	13
592	20230918	110200	46605420	4460	4455	4460	4455	111
593	20230918	110100	46110830	4455	4455	4455	4455	39
594	20230918	110000	45937085	4460	4455	4460	4455	31
595	20230918	105900	45798895	4455	4460	4460	4455	110
596	20230918	105800	45308760	4455	4455	4455	4455	39
597	20230918	105700	45135015	4455	4460	4460	4455	31
598	20230918	105600	44996825	4455	4460	4460	4455	84
599	20230918	105500	44622585	4455	4460	4460	4455	69
600	20230918	105400	44315105	4455	4455	4455	4455	94
601	20230918	105300	43896335	4460	4460	4460	4460	17
602	20230918	105200	43820515	4455	4455	4455	4455	53
603	20230918	105100	43584400	4460	4455	4460	4455	116
604	20230918	105000	43067535	4455	4455	4455	4455	0
605	20230918	104900	43067535	4455	4455	4460	4455	69
606	20230918	104800	42760055	4455	4455	4455	4455	80
607	20230918	104700	42403655	4455	4460	4460	4455	30
608	20230918	104600	42269920	4455	4455	4455	4455	53
609	20230918	104500	42033805	4460	4455	4460	4455	99
610	20230918	104400	41592665	4455	4455	4455	4455	14
611	20230918	104300	41530295	4455	4455	4460	4455	69
612	20230918	104200	41222815	4460	4465	4465	4460	55
613	20230918	104100	40977430	4460	4460	4460	4455	53
614	20230918	104000	40741120	4460	4455	4460	4455	29
615	20230918	103900	40611850	4455	4455	4455	4455	80
616	20230918	103800	40255450	4455	4455	4460	4455	69
617	20230918	103700	39947970	4455	4455	4455	4455	0
618	20230918	103600	39947970	4455	4460	4460	4455	111
619	20230918	103500	39453380	4455	4460	4460	4455	17
620	20230918	103400	39377625	4460	4460	4460	4460	13
621	20230918	103300	39319645	4460	4455	4460	4455	90
622	20230918	103200	38918645	4460	4455	4460	4455	100
623	20230918	103100	38472910	4455	4455	4455	4455	0
624	20230918	103000	38472910	4455	4455	4460	4455	110
625	20230918	102900	37982775	4455	4455	4455	4455	39
626	20230918	102800	37809030	4455	4460	4460	4455	37
627	20230918	102700	37644080	4460	4460	4460	4460	15
628	20230918	102600	37577180	4460	4460	4460	4460	38
629	20230918	102500	37407700	4460	4465	4465	4460	296
630	20230918	102400	36087455	4460	4460	4460	4460	14
631	20230918	102300	36025015	4460	4465	4465	4460	56
632	20230918	102200	35775170	4460	4460	4460	4460	105
633	20230918	102100	35306870	4465	4460	4465	4460	31
634	20230918	102000	35168525	4460	4460	4460	4460	39
635	20230918	101900	34994585	4460	4460	4465	4460	186
636	20230918	101800	34164940	4460	4460	4460	4460	0
637	20230918	101700	34164940	4460	4460	4465	4460	69
638	20230918	101600	33857115	4460	4460	4460	4460	94
639	20230918	101500	33437875	4465	4465	4465	4465	17
640	20230918	101400	33361970	4460	4465	4465	4460	21
641	20230918	101300	33268270	4465	4460	4465	4460	94
642	20230918	101200	32848960	4465	4465	4465	4465	1
643	20230918	101100	32844495	4465	4460	4465	4460	69
644	20230918	101000	32536675	4460	4460	4460	4460	80
645	20230918	100900	32179875	4460	4465	4465	4460	30
646	20230918	100800	32045990	4460	4465	4465	4460	31
647	20230918	100700	31907645	4460	4460	4460	4460	80
648	20230918	100600	31550845	4460	4465	4465	4460	40
649	20230918	100500	31372310	4460	4465	4465	4460	58
650	20230918	100400	31113605	4460	4465	4465	4460	97
651	20230918	100300	30680900	4460	4460	4460	4460	14
652	20230918	100200	30618460	4460	4460	4465	4460	69
653	20230918	100100	30310635	4465	4465	4465	4465	3
654	20230918	100000	30297240	4465	4465	4465	4460	38
655	20230918	095900	30127640	4460	4460	4460	4460	49
656	20230918	095800	29909100	4460	4465	4465	4460	121
657	20230918	095700	29369305	4460	4460	4460	4460	13
658	20230918	095600	29311325	4465	4465	4465	4460	68
659	20230918	095500	29007895	4465	4465	4465	4465	14
660	20230918	095400	28945385	4465	4460	4465	4460	14
661	20230918	095300	28882940	4460	4460	4460	4460	119
662	20230918	095200	28352200	4465	4460	4465	4460	31
663	20230918	095100	28213855	4465	4465	4465	4465	17
664	20230918	095000	28137950	4460	4460	4465	4460	220
665	20230918	094900	27156730	4455	4460	4460	4455	30
666	20230918	094800	27022995	4455	4455	4455	4455	0
667	20230918	094700	27022995	4455	4460	4460	4455	70
668	20230918	094600	26711060	4460	4460	4460	4460	0
669	20230918	094500	26711060	4460	4460	4460	4460	17
670	20230918	094400	26635240	4455	4455	4455	4455	133
671	20230918	094300	26042725	4460	4460	4460	4455	33
672	20230918	094200	25895615	4460	4460	4460	4460	0
673	20230918	094100	25895615	4460	4465	4470	4460	52
674	20230918	094000	25663360	4465	4465	4465	4465	0
675	20230918	093900	25663360	4465	4470	4470	4465	31
676	20230918	093800	25524860	4470	4470	4470	4465	188
677	20230918	093700	24685360	4470	4470	4470	4470	24
678	20230918	093600	24578080	4465	4470	4470	4465	18
679	20230918	093500	24497685	4470	4465	4470	4465	150
680	20230918	093400	23827850	4470	4470	4470	4470	18
681	20230918	093300	23747390	4465	4465	4465	4465	26
682	20230918	093200	23631300	4465	4475	4475	4465	118
683	20230918	093100	23104155	4480	4480	4485	4480	13
684	20230918	093000	23045905	4480	4475	4480	4475	349
685	20230918	092900	21482945	4490	4490	4490	4490	86
686	20230918	092800	21096805	4465	4460	4465	4455	155
687	20230918	092700	20405375	4460	4455	4460	4455	97
688	20230918	092600	19973225	4460	4460	4460	4460	463
689	20230918	092500	17908245	4460	4460	4460	4460	112
690	20230918	092400	17408725	4460	4460	4460	4460	45
691	20230918	092300	17208025	4460	4460	4460	4460	302
692	20230918	092200	15861105	4465	4455	4465	4455	76
693	20230918	092100	15522120	4455	4455	4455	4455	80
694	20230918	092000	15165720	4455	4460	4460	4455	68
695	20230918	091900	14862635	4460	4460	4460	4460	28
696	20230918	091800	14737755	4465	4465	4465	4465	49
697	20230918	091700	14518970	4500	4465	4520	4465	1725
698	20230918	091600	6747205	4460	4460	4460	4460	26
699	20230918	091500	6631245	4460	4465	4465	4460	114
700	20230918	091400	6122635	4470	4465	4470	4465	11
701	20230918	091300	6073515	4465	4470	4470	4465	51
702	20230918	091200	5845630	4470	4470	4475	4470	63
703	20230918	091100	5564015	4475	4475	4475	4475	36
704	20230918	091000	5402915	4470	4470	4470	4470	0
705	20230918	090900	5402915	4470	4470	4470	4470	114
706	20230918	090800	4893335	4475	4480	4480	4475	189
707	20230918	090700	4047550	4480	4475	4480	4475	308
708	20230918	090600	2668500	4460	4460	4460	4460	0
709	20230918	090500	2668500	4460	4460	4460	4460	300
710	20230918	090400	1330500	4435	4435	4435	4435	0
711	20230918	090300	1330500	4435	4435	4435	4435	0
712	20230918	090200	1330500	4435	4435	4435	4435	0
713	20230918	090100	1330500	4435	4435	4435	4435	0
714	20230918	090000	1330500	4435	4435	4435	4435	300