KissMeData/071840/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193000	168004020	9540	9540	9540	9540	183
3	20230919	192900	168004020	9540	9540	9540	9540	0
4	20230919	192800	168004020	9540	9540	9540	9540	0
5	20230919	192700	168004020	9540	9540	9540	9540	0
6	20230919	192600	168004020	9540	9540	9540	9540	0
7	20230919	192500	168004020	9540	9540	9540	9540	0
8	20230919	192400	168004020	9540	9540	9540	9540	0
9	20230919	192300	168004020	9540	9540	9540	9540	0
10	20230919	192200	168004020	9540	9540	9540	9540	0
11	20230919	192100	168004020	9540	9540	9540	9540	0
12	20230919	192000	168004020	9540	9540	9540	9540	0
13	20230919	191900	168004020	9540	9540	9540	9540	0
14	20230919	191800	168004020	9540	9540	9540	9540	0
15	20230919	191700	168004020	9540	9540	9540	9540	0
16	20230919	191600	168004020	9540	9540	9540	9540	0
17	20230919	191500	168004020	9540	9540	9540	9540	0
18	20230919	191400	168004020	9540	9540	9540	9540	0
19	20230919	191300	168004020	9540	9540	9540	9540	0
20	20230919	191200	168004020	9540	9540	9540	9540	0
21	20230919	191100	168004020	9540	9540	9540	9540	0
22	20230919	191000	168004020	9540	9540	9540	9540	0
23	20230919	190900	168004020	9540	9540	9540	9540	0
24	20230919	190800	168004020	9540	9540	9540	9540	0
25	20230919	190700	168004020	9540	9540	9540	9540	0
26	20230919	190600	168004020	9540	9540	9540	9540	0
27	20230919	190500	168004020	9540	9540	9540	9540	0
28	20230919	190400	168004020	9540	9540	9540	9540	0
29	20230919	190300	168004020	9540	9540	9540	9540	0
30	20230919	190200	168004020	9540	9540	9540	9540	0
31	20230919	190100	168004020	9540	9540	9540	9540	0
32	20230919	190000	168004020	9540	9540	9540	9540	183
33	20230919	185900	168004020	9540	9540	9540	9540	0
34	20230919	185800	168004020	9540	9540	9540	9540	0
35	20230919	185700	168004020	9540	9540	9540	9540	0
36	20230919	185600	168004020	9540	9540	9540	9540	0
37	20230919	185500	168004020	9540	9540	9540	9540	0
38	20230919	185400	168004020	9540	9540	9540	9540	0
39	20230919	185300	168004020	9540	9540	9540	9540	0
40	20230919	185200	168004020	9540	9540	9540	9540	0
41	20230919	185100	168004020	9540	9540	9540	9540	0
42	20230919	185000	168004020	9540	9540	9540	9540	0
43	20230919	184900	168004020	9540	9540	9540	9540	0
44	20230919	184800	168004020	9540	9540	9540	9540	0
45	20230919	184700	168004020	9540	9540	9540	9540	0
46	20230919	184600	168004020	9540	9540	9540	9540	0
47	20230919	184500	168004020	9540	9540	9540	9540	0
48	20230919	184400	168004020	9540	9540	9540	9540	0
49	20230919	184300	168004020	9540	9540	9540	9540	0
50	20230919	184200	168004020	9540	9540	9540	9540	0
51	20230919	184100	168004020	9540	9540	9540	9540	0
52	20230919	184000	168004020	9540	9540	9540	9540	0
53	20230919	183900	168004020	9540	9540	9540	9540	0
54	20230919	183800	168004020	9540	9540	9540	9540	0
55	20230919	183700	168004020	9540	9540	9540	9540	0
56	20230919	183600	168004020	9540	9540	9540	9540	0
57	20230919	183500	168004020	9540	9540	9540	9540	0
58	20230919	183400	168004020	9540	9540	9540	9540	0
59	20230919	183300	168004020	9540	9540	9540	9540	0
60	20230919	183200	168004020	9540	9540	9540	9540	0
61	20230919	183100	168004020	9540	9540	9540	9540	0
62	20230919	183000	168004020	9540	9540	9540	9540	183
63	20230919	182900	168004020	9540	9540	9540	9540	0
64	20230919	182800	168004020	9540	9540	9540	9540	0
65	20230919	182700	168004020	9540	9540	9540	9540	0
66	20230919	182600	168004020	9540	9540	9540	9540	0
67	20230919	182500	168004020	9540	9540	9540	9540	0
68	20230919	182400	168004020	9540	9540	9540	9540	0
69	20230919	182300	168004020	9540	9540	9540	9540	0
70	20230919	182200	168004020	9540	9540	9540	9540	0
71	20230919	182100	168004020	9540	9540	9540	9540	0
72	20230919	182000	168004020	9540	9540	9540	9540	0
73	20230919	181900	168004020	9540	9540	9540	9540	0
74	20230919	181800	168004020	9540	9540	9540	9540	0
75	20230919	181700	168004020	9540	9540	9540	9540	0
76	20230919	181600	168004020	9540	9540	9540	9540	0
77	20230919	181500	168004020	9540	9540	9540	9540	0
78	20230919	181400	168004020	9540	9540	9540	9540	0
79	20230919	181300	168004020	9540	9540	9540	9540	0
80	20230919	181200	168004020	9540	9540	9540	9540	0
81	20230919	181100	168004020	9540	9540	9540	9540	0
82	20230919	181000	168004020	9540	9540	9540	9540	0
83	20230919	180900	168004020	9540	9540	9540	9540	0
84	20230919	180800	168004020	9540	9540	9540	9540	0
85	20230919	180700	168004020	9540	9540	9540	9540	0
86	20230919	180600	168004020	9540	9540	9540	9540	0
87	20230919	180500	168004020	9540	9540	9540	9540	0
88	20230919	180400	168004020	9540	9540	9540	9540	0
89	20230919	180300	168004020	9540	9540	9540	9540	0
90	20230919	180200	168004020	9540	9540	9540	9540	0
91	20230919	180100	168004020	9540	9540	9540	9540	0
92	20230919	180000	168004020	9540	9540	9540	9540	183
93	20230919	175900	168004020	9540	9540	9540	9540	0
94	20230919	175800	168004020	9540	9540	9540	9540	0
95	20230919	175700	168004020	9540	9540	9540	9540	0
96	20230919	175600	168004020	9540	9540	9540	9540	0
97	20230919	175500	168004020	9540	9540	9540	9540	0
98	20230919	175400	168004020	9540	9540	9540	9540	0
99	20230919	175300	168004020	9540	9540	9540	9540	0
100	20230919	175200	168004020	9540	9540	9540	9540	0
101	20230919	175100	168004020	9540	9540	9540	9540	0
102	20230919	175000	168004020	9540	9540	9540	9540	0
103	20230919	174900	168004020	9540	9540	9540	9540	0
104	20230919	174800	168004020	9540	9540	9540	9540	0
105	20230919	174700	168004020	9540	9540	9540	9540	0
106	20230919	174600	168004020	9540	9540	9540	9540	0
107	20230919	174500	168004020	9540	9540	9540	9540	0
108	20230919	174400	168004020	9540	9540	9540	9540	0
109	20230919	174300	168004020	9540	9540	9540	9540	0
110	20230919	174200	168004020	9540	9540	9540	9540	0
111	20230919	174100	168004020	9540	9540	9540	9540	0
112	20230919	174000	168004020	9540	9540	9540	9540	0
113	20230919	173900	168004020	9540	9540	9540	9540	0
114	20230919	173800	168004020	9540	9540	9540	9540	0
115	20230919	173700	168004020	9540	9540	9540	9540	0
116	20230919	173600	168004020	9540	9540	9540	9540	0
117	20230919	173500	168004020	9540	9540	9540	9540	0
118	20230919	173400	168004020	9540	9540	9540	9540	0
119	20230919	173300	168004020	9540	9540	9540	9540	0
120	20230919	173200	168004020	9540	9540	9540	9540	0
121	20230919	173100	168004020	9540	9540	9540	9540	0
122	20230919	173000	168004020	9540	9540	9540	9540	183
123	20230919	172900	168004020	9540	9540	9540	9540	0
124	20230919	172800	168004020	9540	9540	9540	9540	0
125	20230919	172700	168004020	9540	9540	9540	9540	0
126	20230919	172600	168004020	9540	9540	9540	9540	0
127	20230919	172500	168004020	9540	9540	9540	9540	0
128	20230919	172400	168004020	9540	9540	9540	9540	0
129	20230919	172300	168004020	9540	9540	9540	9540	0
130	20230919	172200	168004020	9540	9540	9540	9540	0
131	20230919	172100	168004020	9540	9540	9540	9540	0
132	20230919	172000	168004020	9540	9540	9540	9540	0
133	20230919	171900	168004020	9540	9540	9540	9540	0
134	20230919	171800	168004020	9540	9540	9540	9540	0
135	20230919	171700	168004020	9540	9540	9540	9540	0
136	20230919	171600	168004020	9540	9540	9540	9540	0
137	20230919	171500	168004020	9540	9540	9540	9540	0
138	20230919	171400	168004020	9540	9540	9540	9540	0
139	20230919	171300	168004020	9540	9540	9540	9540	0
140	20230919	171200	168004020	9540	9540	9540	9540	0
141	20230919	171100	168004020	9540	9540	9540	9540	0
142	20230919	171000	168004020	9540	9540	9540	9540	0
143	20230919	170900	168004020	9540	9540	9540	9540	0
144	20230919	170800	168004020	9540	9540	9540	9540	0
145	20230919	170700	168004020	9540	9540	9540	9540	0
146	20230919	170600	168004020	9540	9540	9540	9540	0
147	20230919	170500	168004020	9540	9540	9540	9540	0
148	20230919	170400	168004020	9540	9540	9540	9540	0
149	20230919	170300	168004020	9540	9540	9540	9540	0
150	20230919	170200	168004020	9540	9540	9540	9540	0
151	20230919	170100	168004020	9540	9540	9540	9540	0
152	20230919	170000	168004020	9540	9540	9540	9540	183
153	20230919	165900	168004020	9540	9540	9540	9540	0
154	20230919	165800	168004020	9540	9540	9540	9540	0
155	20230919	165700	168004020	9540	9540	9540	9540	0
156	20230919	165600	168004020	9540	9540	9540	9540	0
157	20230919	165500	168004020	9540	9540	9540	9540	0
158	20230919	165400	168004020	9540	9540	9540	9540	0
159	20230919	165300	168004020	9540	9540	9540	9540	0
160	20230919	165200	168004020	9540	9540	9540	9540	0
161	20230919	165100	168004020	9540	9540	9540	9540	0
162	20230919	165000	168004020	9540	9540	9540	9540	0
163	20230919	164900	168004020	9540	9540	9540	9540	0
164	20230919	164800	168004020	9540	9540	9540	9540	0
165	20230919	164700	168004020	9540	9540	9540	9540	0
166	20230919	164600	168004020	9540	9540	9540	9540	0
167	20230919	164500	168004020	9540	9540	9540	9540	0
168	20230919	164400	168004020	9540	9540	9540	9540	0
169	20230919	164300	168004020	9540	9540	9540	9540	0
170	20230919	164200	168004020	9540	9540	9540	9540	0
171	20230919	164100	168004020	9540	9540	9540	9540	0
172	20230919	164000	168004020	9540	9540	9540	9540	0
173	20230919	163900	168004020	9540	9540	9540	9540	0
174	20230919	163800	168004020	9540	9540	9540	9540	0
175	20230919	163700	168004020	9540	9540	9540	9540	0
176	20230919	163600	168004020	9540	9540	9540	9540	0
177	20230919	163500	168004020	9540	9540	9540	9540	0
178	20230919	163400	168004020	9540	9540	9540	9540	0
179	20230919	163300	168004020	9540	9540	9540	9540	0
180	20230919	163200	168004020	9540	9540	9540	9540	0
181	20230919	163100	168004020	9540	9540	9540	9540	0
182	20230919	163000	168004020	9540	9540	9540	9540	183
183	20230919	162900	168004020	9540	9540	9540	9540	0
184	20230919	162800	168004020	9540	9540	9540	9540	0
185	20230919	162700	168004020	9540	9540	9540	9540	0
186	20230919	162600	168004020	9540	9540	9540	9540	0
187	20230919	162500	168004020	9540	9540	9540	9540	0
188	20230919	162400	168004020	9540	9540	9540	9540	0
189	20230919	162300	168004020	9540	9540	9540	9540	0
190	20230919	162200	168004020	9540	9540	9540	9540	0
191	20230919	162100	168004020	9540	9540	9540	9540	0
192	20230919	162000	168004020	9540	9540	9540	9540	0
193	20230919	161900	168004020	9540	9540	9540	9540	0
194	20230919	161800	168004020	9540	9540	9540	9540	0
195	20230919	161700	168004020	9540	9540	9540	9540	0
196	20230919	161600	168004020	9540	9540	9540	9540	0
197	20230919	161500	168004020	9540	9540	9540	9540	0
198	20230919	161400	168004020	9540	9540	9540	9540	0
199	20230919	161300	168004020	9540	9540	9540	9540	0
200	20230919	161200	168004020	9540	9540	9540	9540	0
201	20230919	161100	168004020	9540	9540	9540	9540	0
202	20230919	161000	168004020	9540	9540	9540	9540	0
203	20230919	160900	168004020	9540	9540	9540	9540	0
204	20230919	160800	168004020	9540	9540	9540	9540	0
205	20230919	160700	168004020	9540	9540	9540	9540	0
206	20230919	160600	168004020	9540	9540	9540	9540	0
207	20230919	160500	168004020	9540	9540	9540	9540	0
208	20230919	160400	168004020	9540	9540	9540	9540	0
209	20230919	160300	168004020	9540	9540	9540	9540	0
210	20230919	160200	168004020	9540	9540	9540	9540	0
211	20230919	160100	168004020	9540	9540	9540	9540	0
212	20230919	160000	168004020	9540	9540	9540	9540	183
213	20230919	155900	168004020	9540	9540	9540	9540	0
214	20230919	155800	168004020	9540	9540	9540	9540	0
215	20230919	155700	168004020	9540	9540	9540	9540	0
216	20230919	155600	168004020	9540	9540	9540	9540	0
217	20230919	155500	168004020	9540	9540	9540	9540	0
218	20230919	155400	168004020	9540	9540	9540	9540	0
219	20230919	155300	168004020	9540	9540	9540	9540	0
220	20230919	155200	168004020	9540	9540	9540	9540	0
221	20230919	155100	168004020	9540	9540	9540	9540	0
222	20230919	155000	168004020	9540	9540	9540	9540	0
223	20230919	154900	168004020	9540	9540	9540	9540	0
224	20230919	154800	168004020	9540	9540	9540	9540	0
225	20230919	154700	168004020	9540	9540	9540	9540	0
226	20230919	154600	168004020	9540	9540	9540	9540	0
227	20230919	154500	168004020	9540	9540	9540	9540	0
228	20230919	154400	168004020	9540	9540	9540	9540	0
229	20230919	154300	168004020	9540	9540	9540	9540	0
230	20230919	154200	168004020	9540	9540	9540	9540	0
231	20230919	154100	168004020	9540	9540	9540	9540	0
232	20230919	154000	168004020	9540	9540	9540	9540	0
233	20230919	153900	168004020	9540	9540	9540	9540	0
234	20230919	153800	168004020	9540	9540	9540	9540	0
235	20230919	153700	168004020	9540	9540	9540	9540	0
236	20230919	153600	168004020	9540	9540	9540	9540	0
237	20230919	153500	168004020	9540	9540	9540	9540	0
238	20230919	153400	168004020	9540	9540	9540	9540	0
239	20230919	153300	168004020	9540	9540	9540	9540	0
240	20230919	153200	168004020	9540	9540	9540	9540	0
241	20230919	153100	168004020	9540	9540	9540	9540	0
242	20230919	153000	168004020	9540	9540	9540	9540	366
243	20230919	152900	166258200	9540	9540	9540	9540	0
244	20230919	152800	166258200	9540	9540	9540	9540	0
245	20230919	152700	166258200	9540	9540	9540	9540	0
246	20230919	152600	166258200	9540	9540	9540	9540	0
247	20230919	152500	166258200	9540	9540	9540	9540	0
248	20230919	152400	166258200	9540	9540	9540	9540	0
249	20230919	152300	166258200	9540	9540	9540	9540	0
250	20230919	152200	166258200	9540	9540	9540	9540	0
251	20230919	152100	166258200	9540	9540	9540	9540	0
252	20230919	152000	166258200	9540	9540	9540	9540	0
253	20230919	151900	166258200	9540	9550	9550	9520	27
254	20230919	151800	166001110	9530	9540	9540	9530	440
255	20230919	151700	161807720	9550	9550	9550	9550	35
256	20230919	151600	161473470	9550	9540	9550	9540	6
257	20230919	151500	161416190	9550	9550	9550	9550	5
258	20230919	151400	161368440	9560	9560	9560	9520	356
259	20230919	151300	157978210	9560	9560	9560	9560	26
260	20230919	151200	157729650	9560	9560	9560	9560	11
261	20230919	151100	157624490	9560	9560	9560	9560	11
262	20230919	151000	157519330	9560	9560	9560	9560	69
263	20230919	150900	156859690	9560	9560	9560	9560	19
264	20230919	150800	156678050	9560	9560	9560	9560	7
265	20230919	150700	156611130	9560	9560	9560	9560	19
266	20230919	150600	156429490	9560	9550	9560	9540	422
267	20230919	150500	152402280	9550	9550	9550	9550	0
268	20230919	150400	152402280	9550	9540	9550	9540	917
269	20230919	150300	143653730	9550	9550	9550	9550	36
270	20230919	150200	143309930	9550	9550	9550	9540	6
271	20230919	150100	143252640	9550	9540	9550	9540	11
272	20230919	150000	143147600	9550	9550	9550	9540	34
273	20230919	145900	142822920	9540	9550	9550	9540	8
274	20230919	145800	142746530	9550	9550	9550	9550	11
275	20230919	145700	142641480	9550	9550	9550	9550	13
276	20230919	145600	142517330	9540	9540	9540	9530	113
277	20230919	145500	141440350	9540	9540	9540	9540	14
278	20230919	145400	141306790	9540	9540	9550	9530	41
279	20230919	145300	140915550	9550	9550	9550	9540	11
280	20230919	145200	140810510	9550	9550	9550	9550	7
281	20230919	145100	140743660	9550	9550	9560	9550	28
282	20230919	145000	140476110	9550	9550	9550	9550	6
283	20230919	144900	140418810	9550	9560	9560	9550	11
284	20230919	144800	140313720	9560	9550	9560	9550	29
285	20230919	144700	140036700	9550	9550	9550	9550	20
286	20230919	144600	139845700	9550	9550	9550	9550	0
287	20230919	144500	139845700	9550	9550	9550	9550	10
288	20230919	144400	139750200	9550	9550	9550	9550	29
289	20230919	144300	139473250	9550	9560	9560	9550	12
290	20230919	144200	139358610	9540	9530	9540	9530	2
291	20230919	144100	139339540	9520	9560	9560	9520	360
292	20230919	144000	135910800	9560	9560	9560	9540	10
293	20230919	143900	135815360	9550	9550	9550	9550	289
294	20230919	143800	133055410	9550	9540	9550	9540	17
295	20230919	143700	132893070	9540	9550	9550	9540	54
296	20230919	143600	132377770	9550	9550	9550	9550	7
297	20230919	143500	132310920	9550	9550	9550	9540	33
298	20230919	143400	131995780	9540	9550	9550	9540	21
299	20230919	143300	131795250	9560	9560	9560	9560	4
300	20230919	143200	131757010	9560	9560	9560	9550	37
301	20230919	143100	131403430	9540	9540	9540	9540	10
302	20230919	143000	131308030	9560	9550	9560	9530	343
303	20230919	142900	128038300	9570	9570	9570	9550	70
304	20230919	142800	127369450	9570	9560	9570	9560	25
305	20230919	142700	127130340	9560	9560	9560	9550	10
306	20230919	142600	127034750	9560	9560	9560	9560	10
307	20230919	142500	126939150	9560	9560	9560	9560	28
308	20230919	142400	126671470	9560	9560	9560	9560	11
309	20230919	142300	126566310	9560	9560	9560	9560	12
310	20230919	142200	126451590	9560	9560	9560	9560	26
311	20230919	142100	126203030	9560	9560	9560	9560	11
312	20230919	142000	126097870	9560	9560	9560	9560	6
313	20230919	141900	126040510	9560	9560	9560	9560	36
314	20230919	141800	125696350	9560	9560	9560	9560	7
315	20230919	141700	125629430	9560	9560	9560	9560	8
316	20230919	141600	125552950	9560	9560	9560	9560	51
317	20230919	141500	125065390	9560	9560	9560	9550	28
318	20230919	141400	124797810	9560	9560	9560	9560	3
319	20230919	141300	124769130	9560	9560	9560	9560	11
320	20230919	141200	124663970	9560	9560	9560	9550	32
321	20230919	141100	124358080	9550	9550	9550	9550	7
322	20230919	141000	124291230	9550	9550	9550	9550	7
323	20230919	140900	124224380	9550	9550	9550	9550	33
324	20230919	140800	123909230	9550	9550	9550	9550	7
325	20230919	140700	123842380	9550	9550	9550	9550	10
326	20230919	140600	123746880	9550	9550	9550	9550	29
327	20230919	140500	123469930	9550	9550	9550	9550	11
328	20230919	140400	123364880	9550	9550	9550	9550	3
329	20230919	140300	123336230	9550	9550	9550	9550	31
330	20230919	140200	123040180	9550	9550	9550	9540	433
331	20230919	140100	118909230	9560	9560	9560	9560	4
332	20230919	140000	118870990	9560	9560	9560	9560	11
333	20230919	135900	118765830	9560	9560	9560	9560	40
334	20230919	135800	118383430	9560	9560	9560	9560	7
335	20230919	135700	118316510	9560	9560	9560	9560	7
336	20230919	135600	118249590	9560	9560	9560	9560	33
337	20230919	135500	117934110	9560	9560	9560	9560	8
338	20230919	135400	117857630	9560	9560	9560	9560	4
339	20230919	135300	117819390	9540	9560	9560	9540	668
340	20230919	135200	111444980	9560	9560	9560	9560	11
341	20230919	135100	111339820	9560	9560	9560	9560	6
342	20230919	135000	111282460	9560	9560	9560	9560	31
343	20230919	134900	110986100	9560	9560	9560	9560	196
344	20230919	134800	109112340	9560	9560	9560	9560	79
345	20230919	134700	108357100	9560	9560	9560	9560	36
346	20230919	134600	108012940	9560	9560	9560	9560	8
347	20230919	134500	107936460	9560	9560	9560	9560	8
348	20230919	134400	107859980	9560	9560	9560	9560	8
349	20230919	134300	107783500	9560	9550	9560	9550	36
350	20230919	134200	107439410	9550	9550	9550	9550	4
351	20230919	134100	107401210	9550	9550	9550	9550	29
352	20230919	134000	107124260	9560	9560	9560	9560	25
353	20230919	133900	106885260	9560	9550	9560	9550	14
354	20230919	133800	106751480	9550	9550	9550	9550	8
355	20230919	133700	106675080	9550	9550	9550	9550	33
356	20230919	133600	106359930	9550	9550	9550	9550	100
357	20230919	133500	105404930	9550	9550	9550	9550	10
358	20230919	133400	105309430	9540	9550	9550	9540	49
359	20230919	133300	104841680	9550	9550	9550	9550	12
360	20230919	133200	104727080	9550	9550	9550	9550	10
361	20230919	133100	104631580	9550	9550	9550	9550	14
362	20230919	133000	104497880	9550	9550	9550	9540	32
363	20230919	132900	104192290	9550	9550	9550	9550	8
364	20230919	132800	104115890	9550	9550	9550	9550	8
365	20230919	132700	104039490	9540	9540	9540	9540	58
366	20230919	132600	103486170	9540	9540	9540	9540	6
367	20230919	132500	103428930	9540	9540	9540	9540	7
368	20230919	132400	103362150	9540	9540	9540	9540	29
369	20230919	132300	103085490	9540	9540	9540	9540	15
370	20230919	132200	102942390	9540	9540	9540	9540	12
371	20230919	132100	102827910	9540	9540	9540	9540	25
372	20230919	132000	102589410	9540	9540	9540	9540	15
373	20230919	131900	102446310	9540	9540	9540	9540	6
374	20230919	131800	102389070	9540	9540	9540	9540	34
375	20230919	131700	102064710	9540	9540	9540	9540	7
376	20230919	131600	101997930	9540	9540	9540	9540	4
377	20230919	131500	101959770	9540	9540	9540	9540	71
378	20230919	131400	101282430	9540	9540	9540	9530	182
379	20230919	131300	99547550	9540	9540	9540	9540	0
380	20230919	131200	99547550	9540	9540	9540	9530	56
381	20230919	131100	99013810	9540	9540	9540	9540	31
382	20230919	131000	98718070	9540	9530	9540	9530	84
383	20230919	130900	97917510	9540	9550	9550	9540	15
384	20230919	130800	97774340	9550	9550	9550	9550	25
385	20230919	130700	97535590	9550	9550	9550	9550	11
386	20230919	130600	97430540	9550	9550	9550	9550	12
387	20230919	130500	97315940	9550	9550	9550	9550	28
388	20230919	130400	97048540	9550	9550	9550	9550	13
389	20230919	130300	96924390	9550	9550	9550	9550	59
390	20230919	130200	96360940	9550	9550	9550	9550	28
391	20230919	130100	96093540	9550	9540	9550	9540	24
392	20230919	130000	95864540	9550	9550	9550	9550	0
393	20230919	125900	95864540	9550	9550	9550	9550	14
394	20230919	125800	95730840	9540	9540	9540	9540	29
395	20230919	125700	95454180	9540	9540	9540	9540	3
396	20230919	125600	95425560	9540	9540	9540	9540	10
397	20230919	125500	95330160	9540	9550	9550	9540	37
398	20230919	125400	94977060	9550	9550	9550	9550	0
399	20230919	125300	94977060	9550	9550	9550	9550	11
400	20230919	125200	94872010	9550	9550	9550	9550	29
401	20230919	125100	94595060	9550	9550	9550	9540	14
402	20230919	125000	94461380	9550	9540	9550	9540	8
403	20230919	124900	94385020	9540	9550	9550	9540	27
404	20230919	124800	94127190	9540	9550	9550	9540	26
405	20230919	124700	93878980	9550	9550	9550	9550	17
406	20230919	124600	93716630	9550	9550	9550	9550	29
407	20230919	124500	93439680	9550	9550	9550	9550	10
408	20230919	124400	93344180	9550	9550	9550	9550	4
409	20230919	124300	93305980	9550	9550	9550	9550	10
410	20230919	124200	93210480	9550	9540	9550	9540	40
411	20230919	124100	92828590	9550	9550	9550	9550	0
412	20230919	124000	92828590	9550	9550	9550	9550	16
413	20230919	123900	92675790	9550	9550	9550	9550	37
414	20230919	123800	92322440	9550	9550	9550	9550	4
415	20230919	123700	92284240	9550	9550	9550	9550	10
416	20230919	123600	92188740	9550	9550	9550	9550	29
417	20230919	123500	91911790	9550	9550	9550	9550	11
418	20230919	123400	91806740	9540	9540	9540	9540	2
419	20230919	123300	91787660	9540	9540	9540	9540	100
420	20230919	123200	90833660	9550	9550	9550	9550	12
421	20230919	123100	90719060	9550	9540	9550	9540	6
422	20230919	123000	90661780	9540	9550	9550	9540	108
423	20230919	122900	89631360	9550	9550	9550	9550	41
424	20230919	122800	89239810	9550	9550	9550	9550	0
425	20230919	122700	89239810	9550	9550	9550	9550	30
426	20230919	122600	88953310	9550	9560	9560	9550	38
427	20230919	122500	88590330	9560	9560	9560	9560	3
428	20230919	122400	88561650	9560	9560	9560	9560	9
429	20230919	122300	88475610	9560	9560	9560	9560	37
430	20230919	122200	88121890	9560	9560	9560	9560	0
431	20230919	122100	88121890	9560	9560	9560	9560	14
432	20230919	122000	87988050	9560	9560	9560	9560	25
433	20230919	121900	87749050	9560	9560	9560	9560	12
434	20230919	121800	87634330	9560	9560	9560	9560	17
435	20230919	121700	87471810	9560	9560	9560	9560	35
436	20230919	121600	87137210	9560	9560	9560	9560	131
437	20230919	121500	85884850	9560	9560	9560	9560	13
438	20230919	121400	85760570	9560	9560	9560	9560	4
439	20230919	121300	85722330	9560	9560	9560	9560	37
440	20230919	121200	85368610	9560	9560	9560	9560	4
441	20230919	121100	85330370	9560	9560	9560	9560	6
442	20230919	121000	85273010	9560	9560	9560	9560	30
443	20230919	120900	84986210	9560	9550	9560	9550	42
444	20230919	120800	84584900	9560	9560	9560	9560	16
445	20230919	120700	84431940	9560	9560	9560	9560	32
446	20230919	120600	84126020	9560	9550	9560	9550	2
447	20230919	120500	84106910	9550	9550	9550	9550	17
448	20230919	120400	83944560	9550	9550	9550	9550	29
449	20230919	120300	83667610	9550	9550	9550	9550	12
450	20230919	120200	83553010	9550	9550	9550	9550	16
451	20230919	120100	83400210	9550	9550	9550	9550	235
452	20230919	120000	81155960	9550	9540	9550	9540	118
453	20230919	115900	80030160	9540	9540	9540	9530	10
454	20230919	115800	79934780	9540	9530	9540	9530	9
455	20230919	115700	79849000	9540	9540	9540	9530	61
456	20230919	115600	79267100	9540	9540	9540	9530	11
457	20230919	115500	79162250	9530	9540	9540	9530	18
458	20230919	115400	78990670	9540	9540	9540	9540	15
459	20230919	115300	78847570	9540	9530	9540	9530	10
460	20230919	115200	78752230	9540	9530	9540	9530	11
461	20230919	115100	78647330	9540	9530	9540	9520	41
462	20230919	115000	78256300	9540	9540	9540	9540	0
463	20230919	114900	78256300	9540	9540	9540	9530	25
464	20230919	114800	78017920	9540	9530	9540	9530	65
465	20230919	114700	77397830	9520	9540	9540	9520	14
466	20230919	114600	77264450	9540	9540	9540	9540	0
467	20230919	114500	77264450	9540	9530	9540	9530	54
468	20230919	114400	76749790	9540	9540	9540	9540	37
469	20230919	114300	76396810	9540	9540	9540	9540	15
470	20230919	114200	76253710	9540	9540	9540	9540	4
471	20230919	114100	76215550	9540	9540	9540	9540	32
472	20230919	114000	75910270	9540	9540	9540	9540	4
473	20230919	113900	75872110	9540	9540	9540	9540	0
474	20230919	113800	75872110	9540	9540	9540	9510	55
475	20230919	113700	75348550	9550	9540	9550	9540	11
476	20230919	113600	75243550	9540	9540	9540	9540	10
477	20230919	113500	75148150	9540	9540	9540	9530	30
478	20230919	113400	74861960	9540	9540	9550	9540	11
479	20230919	113300	74756980	9550	9550	9550	9550	6
480	20230919	113200	74699680	9550	9540	9550	9540	29
481	20230919	113100	74422980	9540	9540	9540	9540	13
482	20230919	113000	74298960	9540	9540	9540	9540	14
483	20230919	112900	74165400	9540	9540	9540	9540	0
484	20230919	112800	74165400	9540	9540	9540	9540	46
485	20230919	112700	73726560	9540	9540	9540	9540	0
486	20230919	112600	73726560	9540	9540	9540	9540	4
487	20230919	112500	73688400	9540	9530	9540	9530	143
488	20230919	112400	72325290	9540	9530	9540	9530	5
489	20230919	112300	72277600	9540	9530	9540	9530	15
490	20230919	112200	72134550	9540	9540	9540	9540	36
491	20230919	112100	71791110	9540	9530	9540	9530	8
492	20230919	112000	71714810	9540	9540	9540	9540	6
493	20230919	111900	71657570	9540	9540	9540	9540	40
494	20230919	111800	71275970	9540	9540	9540	9540	0
495	20230919	111700	71275970	9540	9540	9540	9540	11
496	20230919	111600	71171030	9540	9540	9540	9540	29
497	20230919	111500	70894370	9540	9540	9540	9540	9
498	20230919	111400	70808510	9540	9540	9540	9540	22
499	20230919	111300	70598630	9540	9540	9540	9540	213
500	20230919	111200	68566610	9540	9540	9540	9540	31
501	20230919	111100	68270870	9540	9540	9540	9540	65
502	20230919	111000	67650770	9530	9530	9530	9530	138
503	20230919	110900	66335630	9530	9510	9530	9510	30
504	20230919	110800	66049750	9520	9530	9530	9520	12
505	20230919	110700	65935480	9530	9530	9530	9530	9
506	20230919	110600	65849710	9530	9530	9530	9530	37
507	20230919	110500	65497100	9530	9530	9530	9530	5
508	20230919	110400	65449450	9530	9520	9530	9520	134
509	20230919	110300	64173730	9520	9530	9530	9520	38
510	20230919	110200	63811600	9530	9530	9530	9530	4
511	20230919	110100	63773480	9530	9530	9530	9530	7
512	20230919	110000	63706770	9530	9530	9530	9530	32
513	20230919	105900	63401810	9530	9530	9530	9530	14
514	20230919	105800	63268390	9530	9530	9530	9530	15
515	20230919	105700	63125440	9530	9530	9530	9530	43
516	20230919	105600	62715650	9540	9530	9540	9530	243
517	20230919	105500	60398370	9530	9530	9530	9530	4
518	20230919	105400	60360250	9530	9530	9530	9530	5
519	20230919	105300	60312600	9530	9520	9530	9520	244
520	20230919	105200	57987740	9520	9510	9520	9510	308
521	20230919	105100	55057690	9490	9520	9520	9490	1000
522	20230919	105000	45565020	9520	9520	9520	9520	195
523	20230919	104900	43708620	9500	9510	9510	9500	140
524	20230919	104800	42378460	9510	9500	9510	9500	125
525	20230919	104700	41190350	9500	9500	9500	9500	39
526	20230919	104600	40819850	9500	9500	9500	9500	0
527	20230919	104500	40819850	9500	9500	9500	9500	10
528	20230919	104400	40724850	9500	9500	9500	9500	7
529	20230919	104300	40658350	9510	9500	9510	9500	31
530	20230919	104200	40363640	9500	9510	9510	9500	16
531	20230919	104100	40211570	9510	9510	9510	9510	9
532	20230919	104000	40125980	9510	9500	9510	9500	28
533	20230919	103900	39859920	9500	9510	9510	9500	19
534	20230919	103800	39679320	9510	9510	9510	9510	0
535	20230919	103700	39679320	9510	9510	9510	9510	39
536	20230919	103600	39308430	9510	9510	9510	9510	71
537	20230919	103500	38633220	9510	9510	9510	9510	12
538	20230919	103400	38519100	9510	9510	9510	9510	32
539	20230919	103300	38214780	9510	9510	9510	9510	8
540	20230919	103200	38138700	9510	9510	9510	9510	7
541	20230919	103100	38072130	9510	9510	9510	9510	35
542	20230919	103000	37739280	9510	9500	9510	9500	6
543	20230919	102900	37682240	9510	9510	9510	9510	7
544	20230919	102800	37615670	9510	9500	9510	9500	90
545	20230919	102700	36760640	9500	9490	9500	9490	35
546	20230919	102600	36428340	9490	9510	9510	9460	701
547	20230919	102500	29777930	9510	9490	9510	9490	283
548	20230919	102400	27090240	9490	9490	9500	9490	35
549	20230919	102300	26757780	9490	9490	9500	9490	218
550	20230919	102200	24688880	9490	9480	9490	9480	13
551	20230919	102100	24565560	9480	9470	9480	9470	143
552	20230919	102000	23210550	9470	9460	9470	9460	46
553	20230919	101900	22775330	9470	9450	9470	9450	85
554	20230919	101800	21971170	9450	9440	9450	9440	80
555	20230919	101700	21215420	9440	9440	9440	9440	5
556	20230919	101600	21168220	9450	9450	9450	9450	11
557	20230919	101500	21064270	9450	9450	9450	9450	31
558	20230919	101400	20771320	9440	9450	9450	9440	25
559	20230919	101300	20535290	9450	9440	9450	9440	51
560	20230919	101200	20053840	9430	9430	9430	9430	111
561	20230919	101100	19007110	9430	9430	9440	9430	70
562	20230919	101000	18346850	9430	9430	9430	9430	40
563	20230919	100900	17969650	9430	9420	9430	9420	12
564	20230919	100800	17856530	9420	9410	9420	9410	131
565	20230919	100700	16622520	9420	9420	9420	9420	11
566	20230919	100600	16518900	9420	9430	9430	9420	42
567	20230919	100500	16123010	9430	9400	9430	9400	13
568	20230919	100400	16000650	9400	9400	9400	9400	4
569	20230919	100300	15963050	9400	9400	9400	9400	11
570	20230919	100200	15859650	9400	9390	9400	9390	339
571	20230919	100100	12673070	9390	9390	9390	9390	8
572	20230919	100000	12597950	9400	9400	9400	9400	0
573	20230919	095900	12597950	9400	9390	9400	9390	252
574	20230919	095800	10229720	9390	9390	9390	9390	13
575	20230919	095700	10107650	9370	9370	9370	9370	0
576	20230919	095600	10107650	9370	9380	9380	9370	51
577	20230919	095500	9629770	9390	9390	9390	9390	104
578	20230919	095400	8653210	9390	9390	9390	9390	1
579	20230919	095300	8643820	9370	9370	9370	9370	0
580	20230919	095200	8643820	9370	9370	9370	9370	1
581	20230919	095100	8634450	9370	9370	9370	9370	0
582	20230919	095000	8634450	9370	9390	9390	9370	141
583	20230919	094900	7312420	9400	9390	9400	9390	2
584	20230919	094800	7293630	9390	9390	9390	9390	2
585	20230919	094700	7274850	9390	9390	9390	9390	0
586	20230919	094600	7274850	9390	9390	9390	9390	0
587	20230919	094500	7274850	9390	9390	9390	9390	0
588	20230919	094400	7274850	9390	9390	9390	9390	0
589	20230919	094300	7274850	9390	9390	9390	9390	0
590	20230919	094200	7274850	9390	9390	9390	9390	4
591	20230919	094100	7237290	9390	9390	9390	9390	4
592	20230919	094000	7199730	9390	9390	9390	9390	0
593	20230919	093900	7199730	9390	9390	9390	9390	0
594	20230919	093800	7199730	9390	9390	9390	9390	2
595	20230919	093700	7180950	9390	9390	9390	9390	1
596	20230919	093600	7171560	9370	9370	9370	9370	70
597	20230919	093500	6515660	9390	9390	9390	9390	0
598	20230919	093400	6515660	9390	9390	9390	9390	52
599	20230919	093300	6027380	9390	9390	9390	9390	5
600	20230919	093200	5980430	9390	9390	9390	9390	0
601	20230919	093100	5980430	9390	9390	9390	9390	0
602	20230919	093000	5980430	9390	9390	9390	9390	0
603	20230919	092900	5980430	9390	9390	9390	9390	0
604	20230919	092800	5980430	9390	9390	9390	9390	0
605	20230919	092700	5980430	9390	9390	9390	9390	0
606	20230919	092600	5980430	9390	9390	9390	9390	0
607	20230919	092500	5980430	9390	9380	9390	9380	52
608	20230919	092400	5492580	9390	9390	9390	9390	0
609	20230919	092300	5492580	9390	9390	9390	9390	0
610	20230919	092200	5492580	9390	9390	9390	9390	0
611	20230919	092100	5492580	9390	9390	9390	9390	22
612	20230919	092000	5286000	9400	9400	9400	9400	22
613	20230919	091900	5079200	9410	9410	9410	9410	0
614	20230919	091800	5079200	9410	9410	9410	9410	0
615	20230919	091700	5079200	9410	9410	9410	9410	0
616	20230919	091600	5079200	9410	9410	9410	9410	10
617	20230919	091500	4985100	9430	9420	9430	9420	100
618	20230919	091400	4042250	9420	9420	9420	9420	5
619	20230919	091300	3995150	9420	9420	9420	9420	211
620	20230919	091200	2007530	9420	9430	9430	9420	29
621	20230919	091100	1734150	9430	9420	9430	9420	3
622	20230919	091000	1705880	9420	9400	9420	9400	2
623	20230919	090900	1687060	9370	9370	9370	9370	0
624	20230919	090800	1687060	9370	9370	9370	9370	125
625	20230919	090700	515810	9370	9370	9370	9370	30
626	20230919	090600	234710	9370	9370	9370	9370	0
627	20230919	090500	234710	9370	9370	9370	9370	0
628	20230919	090400	234710	9370	9370	9370	9370	0
629	20230919	090300	234710	9370	9370	9370	9370	12
630	20230919	090200	122270	9370	9380	9380	9370	6
631	20230919	090100	66010	9430	9430	9430	9430	0
632	20230919	090000	66010	9430	9430	9430	9430	7