KissMeData/442900/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205400	240339750	9380	9380	9380	9380	200
3	20230919	205300	240339750	9380	9380	9380	9380	0
4	20230919	205200	240339750	9380	9380	9380	9380	0
5	20230919	205100	240339750	9380	9380	9380	9380	0
6	20230919	205000	240339750	9380	9380	9380	9380	0
7	20230919	204900	240339750	9380	9380	9380	9380	0
8	20230919	204800	240339750	9380	9380	9380	9380	0
9	20230919	204700	240339750	9380	9380	9380	9380	0
10	20230919	204600	240339750	9380	9380	9380	9380	0
11	20230919	204500	240339750	9380	9380	9380	9380	0
12	20230919	204400	240339750	9380	9380	9380	9380	0
13	20230919	204300	240339750	9380	9380	9380	9380	0
14	20230919	204200	240339750	9380	9380	9380	9380	0
15	20230919	204100	240339750	9380	9380	9380	9380	0
16	20230919	204000	240339750	9380	9380	9380	9380	0
17	20230919	203900	240339750	9380	9380	9380	9380	0
18	20230919	203800	240339750	9380	9380	9380	9380	0
19	20230919	203700	240339750	9380	9380	9380	9380	0
20	20230919	203600	240339750	9380	9380	9380	9380	0
21	20230919	203500	240339750	9380	9380	9380	9380	0
22	20230919	203400	240339750	9380	9380	9380	9380	0
23	20230919	203300	240339750	9380	9380	9380	9380	0
24	20230919	203200	240339750	9380	9380	9380	9380	0
25	20230919	203100	240339750	9380	9380	9380	9380	0
26	20230919	203000	240339750	9380	9380	9380	9380	0
27	20230919	202900	240339750	9380	9380	9380	9380	0
28	20230919	202800	240339750	9380	9380	9380	9380	0
29	20230919	202700	240339750	9380	9380	9380	9380	0
30	20230919	202600	240339750	9380	9380	9380	9380	0
31	20230919	202500	240339750	9380	9380	9380	9380	0
32	20230919	202400	240339750	9380	9380	9380	9380	200
33	20230919	202300	240339750	9380	9380	9380	9380	0
34	20230919	202200	240339750	9380	9380	9380	9380	0
35	20230919	202100	240339750	9380	9380	9380	9380	0
36	20230919	202000	240339750	9380	9380	9380	9380	0
37	20230919	201900	240339750	9380	9380	9380	9380	0
38	20230919	201800	240339750	9380	9380	9380	9380	0
39	20230919	201700	240339750	9380	9380	9380	9380	0
40	20230919	201600	240339750	9380	9380	9380	9380	0
41	20230919	201500	240339750	9380	9380	9380	9380	0
42	20230919	201400	240339750	9380	9380	9380	9380	0
43	20230919	201300	240339750	9380	9380	9380	9380	0
44	20230919	201200	240339750	9380	9380	9380	9380	0
45	20230919	201100	240339750	9380	9380	9380	9380	0
46	20230919	201000	240339750	9380	9380	9380	9380	0
47	20230919	200900	240339750	9380	9380	9380	9380	0
48	20230919	200800	240339750	9380	9380	9380	9380	0
49	20230919	200700	240339750	9380	9380	9380	9380	0
50	20230919	200600	240339750	9380	9380	9380	9380	0
51	20230919	200500	240339750	9380	9380	9380	9380	0
52	20230919	200400	240339750	9380	9380	9380	9380	0
53	20230919	200300	240339750	9380	9380	9380	9380	0
54	20230919	200200	240339750	9380	9380	9380	9380	0
55	20230919	200100	240339750	9380	9380	9380	9380	0
56	20230919	200000	240339750	9380	9380	9380	9380	0
57	20230919	195900	240339750	9380	9380	9380	9380	0
58	20230919	195800	240339750	9380	9380	9380	9380	0
59	20230919	195700	240339750	9380	9380	9380	9380	0
60	20230919	195600	240339750	9380	9380	9380	9380	0
61	20230919	195500	240339750	9380	9380	9380	9380	0
62	20230919	195400	240339750	9380	9380	9380	9380	200
63	20230919	195300	240339750	9380	9380	9380	9380	0
64	20230919	195200	240339750	9380	9380	9380	9380	0
65	20230919	195100	240339750	9380	9380	9380	9380	0
66	20230919	195000	240339750	9380	9380	9380	9380	0
67	20230919	194900	240339750	9380	9380	9380	9380	0
68	20230919	194800	240339750	9380	9380	9380	9380	0
69	20230919	194700	240339750	9380	9380	9380	9380	0
70	20230919	194600	240339750	9380	9380	9380	9380	0
71	20230919	194500	240339750	9380	9380	9380	9380	0
72	20230919	194400	240339750	9380	9380	9380	9380	0
73	20230919	194300	240339750	9380	9380	9380	9380	0
74	20230919	194200	240339750	9380	9380	9380	9380	0
75	20230919	194100	240339750	9380	9380	9380	9380	0
76	20230919	194000	240339750	9380	9380	9380	9380	0
77	20230919	193900	240339750	9380	9380	9380	9380	0
78	20230919	193800	240339750	9380	9380	9380	9380	0
79	20230919	193700	240339750	9380	9380	9380	9380	0
80	20230919	193600	240339750	9380	9380	9380	9380	0
81	20230919	193500	240339750	9380	9380	9380	9380	0
82	20230919	193400	240339750	9380	9380	9380	9380	0
83	20230919	193300	240339750	9380	9380	9380	9380	0
84	20230919	193200	240339750	9380	9380	9380	9380	0
85	20230919	193100	240339750	9380	9380	9380	9380	0
86	20230919	193000	240339750	9380	9380	9380	9380	0
87	20230919	192900	240339750	9380	9380	9380	9380	0
88	20230919	192800	240339750	9380	9380	9380	9380	0
89	20230919	192700	240339750	9380	9380	9380	9380	0
90	20230919	192600	240339750	9380	9380	9380	9380	0
91	20230919	192500	240339750	9380	9380	9380	9380	0
92	20230919	192400	240339750	9380	9380	9380	9380	200
93	20230919	192300	240339750	9380	9380	9380	9380	0
94	20230919	192200	240339750	9380	9380	9380	9380	0
95	20230919	192100	240339750	9380	9380	9380	9380	0
96	20230919	192000	240339750	9380	9380	9380	9380	0
97	20230919	191900	240339750	9380	9380	9380	9380	0
98	20230919	191800	240339750	9380	9380	9380	9380	0
99	20230919	191700	240339750	9380	9380	9380	9380	0
100	20230919	191600	240339750	9380	9380	9380	9380	0
101	20230919	191500	240339750	9380	9380	9380	9380	0
102	20230919	191400	240339750	9380	9380	9380	9380	0
103	20230919	191300	240339750	9380	9380	9380	9380	0
104	20230919	191200	240339750	9380	9380	9380	9380	0
105	20230919	191100	240339750	9380	9380	9380	9380	0
106	20230919	191000	240339750	9380	9380	9380	9380	0
107	20230919	190900	240339750	9380	9380	9380	9380	0
108	20230919	190800	240339750	9380	9380	9380	9380	0
109	20230919	190700	240339750	9380	9380	9380	9380	0
110	20230919	190600	240339750	9380	9380	9380	9380	0
111	20230919	190500	240339750	9380	9380	9380	9380	0
112	20230919	190400	240339750	9380	9380	9380	9380	0
113	20230919	190300	240339750	9380	9380	9380	9380	0
114	20230919	190200	240339750	9380	9380	9380	9380	0
115	20230919	190100	240339750	9380	9380	9380	9380	0
116	20230919	190000	240339750	9380	9380	9380	9380	0
117	20230919	185900	240339750	9380	9380	9380	9380	0
118	20230919	185800	240339750	9380	9380	9380	9380	0
119	20230919	185700	240339750	9380	9380	9380	9380	0
120	20230919	185600	240339750	9380	9380	9380	9380	0
121	20230919	185500	240339750	9380	9380	9380	9380	0
122	20230919	185400	240339750	9380	9380	9380	9380	200
123	20230919	185300	240339750	9380	9380	9380	9380	0
124	20230919	185200	240339750	9380	9380	9380	9380	0
125	20230919	185100	240339750	9380	9380	9380	9380	0
126	20230919	185000	240339750	9380	9380	9380	9380	0
127	20230919	184900	240339750	9380	9380	9380	9380	0
128	20230919	184800	240339750	9380	9380	9380	9380	0
129	20230919	184700	240339750	9380	9380	9380	9380	0
130	20230919	184600	240339750	9380	9380	9380	9380	0
131	20230919	184500	240339750	9380	9380	9380	9380	0
132	20230919	184400	240339750	9380	9380	9380	9380	0
133	20230919	184300	240339750	9380	9380	9380	9380	0
134	20230919	184200	240339750	9380	9380	9380	9380	0
135	20230919	184100	240339750	9380	9380	9380	9380	0
136	20230919	184000	240339750	9380	9380	9380	9380	0
137	20230919	183900	240339750	9380	9380	9380	9380	0
138	20230919	183800	240339750	9380	9380	9380	9380	0
139	20230919	183700	240339750	9380	9380	9380	9380	0
140	20230919	183600	240339750	9380	9380	9380	9380	0
141	20230919	183500	240339750	9380	9380	9380	9380	0
142	20230919	183400	240339750	9380	9380	9380	9380	0
143	20230919	183300	240339750	9380	9380	9380	9380	0
144	20230919	183200	240339750	9380	9380	9380	9380	0
145	20230919	183100	240339750	9380	9380	9380	9380	0
146	20230919	183000	240339750	9380	9380	9380	9380	0
147	20230919	182900	240339750	9380	9380	9380	9380	0
148	20230919	182800	240339750	9380	9380	9380	9380	0
149	20230919	182700	240339750	9380	9380	9380	9380	0
150	20230919	182600	240339750	9380	9380	9380	9380	0
151	20230919	182500	240339750	9380	9380	9380	9380	0
152	20230919	182400	240339750	9380	9380	9380	9380	200
153	20230919	182300	240339750	9380	9380	9380	9380	0
154	20230919	182200	240339750	9380	9380	9380	9380	0
155	20230919	182100	240339750	9380	9380	9380	9380	0
156	20230919	182000	240339750	9380	9380	9380	9380	0
157	20230919	181900	240339750	9380	9380	9380	9380	0
158	20230919	181800	240339750	9380	9380	9380	9380	0
159	20230919	181700	240339750	9380	9380	9380	9380	0
160	20230919	181600	240339750	9380	9380	9380	9380	0
161	20230919	181500	240339750	9380	9380	9380	9380	0
162	20230919	181400	240339750	9380	9380	9380	9380	0
163	20230919	181300	240339750	9380	9380	9380	9380	0
164	20230919	181200	240339750	9380	9380	9380	9380	0
165	20230919	181100	240339750	9380	9380	9380	9380	0
166	20230919	181000	240339750	9380	9380	9380	9380	0
167	20230919	180900	240339750	9380	9380	9380	9380	0
168	20230919	180800	240339750	9380	9380	9380	9380	0
169	20230919	180700	240339750	9380	9380	9380	9380	0
170	20230919	180600	240339750	9380	9380	9380	9380	0
171	20230919	180500	240339750	9380	9380	9380	9380	0
172	20230919	180400	240339750	9380	9380	9380	9380	0
173	20230919	180300	240339750	9380	9380	9380	9380	0
174	20230919	180200	240339750	9380	9380	9380	9380	0
175	20230919	180100	240339750	9380	9380	9380	9380	0
176	20230919	180000	240339750	9380	9380	9380	9380	0
177	20230919	175900	240339750	9380	9380	9380	9380	0
178	20230919	175800	240339750	9380	9380	9380	9380	0
179	20230919	175700	240339750	9380	9380	9380	9380	0
180	20230919	175600	240339750	9380	9380	9380	9380	0
181	20230919	175500	240339750	9380	9380	9380	9380	0
182	20230919	175400	240339750	9380	9380	9380	9380	200
183	20230919	175300	240339750	9380	9380	9380	9380	0
184	20230919	175200	240339750	9380	9380	9380	9380	0
185	20230919	175100	240339750	9380	9380	9380	9380	0
186	20230919	175000	240339750	9380	9380	9380	9380	0
187	20230919	174900	240339750	9380	9380	9380	9380	0
188	20230919	174800	240339750	9380	9380	9380	9380	0
189	20230919	174700	240339750	9380	9380	9380	9380	0
190	20230919	174600	240339750	9380	9380	9380	9380	0
191	20230919	174500	240339750	9380	9380	9380	9380	0
192	20230919	174400	240339750	9380	9380	9380	9380	0
193	20230919	174300	240339750	9380	9380	9380	9380	0
194	20230919	174200	240339750	9380	9380	9380	9380	0
195	20230919	174100	240339750	9380	9380	9380	9380	0
196	20230919	174000	240339750	9380	9380	9380	9380	0
197	20230919	173900	240339750	9380	9380	9380	9380	0
198	20230919	173800	240339750	9380	9380	9380	9380	0
199	20230919	173700	240339750	9380	9380	9380	9380	0
200	20230919	173600	240339750	9380	9380	9380	9380	0
201	20230919	173500	240339750	9380	9380	9380	9380	0
202	20230919	173400	240339750	9380	9380	9380	9380	0
203	20230919	173300	240339750	9380	9380	9380	9380	0
204	20230919	173200	240339750	9380	9380	9380	9380	0
205	20230919	173100	240339750	9380	9380	9380	9380	0
206	20230919	173000	240339750	9380	9380	9380	9380	0
207	20230919	172900	240339750	9380	9380	9380	9380	0
208	20230919	172800	240339750	9380	9380	9380	9380	0
209	20230919	172700	240339750	9380	9380	9380	9380	0
210	20230919	172600	240339750	9380	9380	9380	9380	0
211	20230919	172500	240339750	9380	9380	9380	9380	0
212	20230919	172400	240339750	9380	9380	9380	9380	200
213	20230919	172300	240339750	9380	9380	9380	9380	0
214	20230919	172200	240339750	9380	9380	9380	9380	0
215	20230919	172100	240339750	9380	9380	9380	9380	0
216	20230919	172000	240339750	9380	9380	9380	9380	0
217	20230919	171900	240339750	9380	9380	9380	9380	0
218	20230919	171800	240339750	9380	9380	9380	9380	0
219	20230919	171700	240339750	9380	9380	9380	9380	0
220	20230919	171600	240339750	9380	9380	9380	9380	0
221	20230919	171500	240339750	9380	9380	9380	9380	0
222	20230919	171400	240339750	9380	9380	9380	9380	0
223	20230919	171300	240339750	9380	9380	9380	9380	0
224	20230919	171200	240339750	9380	9380	9380	9380	0
225	20230919	171100	240339750	9380	9380	9380	9380	0
226	20230919	171000	240339750	9380	9380	9380	9380	0
227	20230919	170900	240339750	9380	9380	9380	9380	0
228	20230919	170800	240339750	9380	9380	9380	9380	0
229	20230919	170700	240339750	9380	9380	9380	9380	0
230	20230919	170600	240339750	9380	9380	9380	9380	0
231	20230919	170500	240339750	9380	9380	9380	9380	0
232	20230919	170400	240339750	9380	9380	9380	9380	0
233	20230919	170300	240339750	9380	9380	9380	9380	0
234	20230919	170200	240339750	9380	9380	9380	9380	0
235	20230919	170100	240339750	9380	9380	9380	9380	0
236	20230919	170000	240339750	9380	9380	9380	9380	0
237	20230919	165900	240339750	9380	9380	9380	9380	0
238	20230919	165800	240339750	9380	9380	9380	9380	0
239	20230919	165700	240339750	9380	9380	9380	9380	0
240	20230919	165600	240339750	9380	9380	9380	9380	0
241	20230919	165500	240339750	9380	9380	9380	9380	0
242	20230919	165400	240339750	9380	9380	9380	9380	200
243	20230919	165300	240339750	9380	9380	9380	9380	0
244	20230919	165200	240339750	9380	9380	9380	9380	0
245	20230919	165100	240339750	9380	9380	9380	9380	0
246	20230919	165000	240339750	9380	9380	9380	9380	0
247	20230919	164900	240339750	9380	9380	9380	9380	0
248	20230919	164800	240339750	9380	9380	9380	9380	0
249	20230919	164700	240339750	9380	9380	9380	9380	0
250	20230919	164600	240339750	9380	9380	9380	9380	0
251	20230919	164500	240339750	9380	9380	9380	9380	0
252	20230919	164400	240339750	9380	9380	9380	9380	0
253	20230919	164300	240339750	9380	9380	9380	9380	0
254	20230919	164200	240339750	9380	9380	9380	9380	0
255	20230919	164100	240339750	9380	9380	9380	9380	0
256	20230919	164000	240339750	9380	9380	9380	9380	0
257	20230919	163900	240339750	9380	9380	9380	9380	0
258	20230919	163800	240339750	9380	9380	9380	9380	0
259	20230919	163700	240339750	9380	9380	9380	9380	0
260	20230919	163600	240339750	9380	9380	9380	9380	0
261	20230919	163500	240339750	9380	9380	9380	9380	0
262	20230919	163400	240339750	9380	9380	9380	9380	0
263	20230919	163300	240339750	9380	9380	9380	9380	0
264	20230919	163200	240339750	9380	9380	9380	9380	0
265	20230919	163100	240339750	9380	9380	9380	9380	0
266	20230919	163000	240339750	9380	9380	9380	9380	0
267	20230919	162900	240339750	9380	9380	9380	9380	0
268	20230919	162800	240339750	9380	9380	9380	9380	0
269	20230919	162700	240339750	9380	9380	9380	9380	0
270	20230919	162600	240339750	9380	9380	9380	9380	0
271	20230919	162500	240339750	9380	9380	9380	9380	0
272	20230919	162400	240339750	9380	9380	9380	9380	200
273	20230919	162300	240339750	9380	9380	9380	9380	0
274	20230919	162200	240339750	9380	9380	9380	9380	0
275	20230919	162100	240339750	9380	9380	9380	9380	0
276	20230919	162000	240339750	9380	9380	9380	9380	0
277	20230919	161900	240339750	9380	9380	9380	9380	0
278	20230919	161800	240339750	9380	9380	9380	9380	0
279	20230919	161700	240339750	9380	9380	9380	9380	0
280	20230919	161600	240339750	9380	9380	9380	9380	0
281	20230919	161500	240339750	9380	9380	9380	9380	0
282	20230919	161400	240339750	9380	9380	9380	9380	0
283	20230919	161300	240339750	9380	9380	9380	9380	0
284	20230919	161200	240339750	9380	9380	9380	9380	0
285	20230919	161100	240339750	9380	9380	9380	9380	0
286	20230919	161000	240339750	9380	9380	9380	9380	0
287	20230919	160900	240339750	9380	9380	9380	9380	0
288	20230919	160800	240339750	9380	9380	9380	9380	0
289	20230919	160700	240339750	9380	9380	9380	9380	0
290	20230919	160600	240339750	9380	9380	9380	9380	0
291	20230919	160500	240339750	9380	9380	9380	9380	0
292	20230919	160400	240339750	9380	9380	9380	9380	0
293	20230919	160300	240339750	9380	9380	9380	9380	0
294	20230919	160200	240339750	9380	9380	9380	9380	0
295	20230919	160100	240339750	9380	9380	9380	9380	0
296	20230919	160000	240339750	9380	9380	9380	9380	0
297	20230919	155900	240339750	9380	9380	9380	9380	0
298	20230919	155800	240339750	9380	9380	9380	9380	0
299	20230919	155700	240339750	9380	9380	9380	9380	0
300	20230919	155600	240339750	9380	9380	9380	9380	0
301	20230919	155500	240339750	9380	9380	9380	9380	0
302	20230919	155400	240339750	9380	9380	9380	9380	200
303	20230919	155300	240339750	9380	9380	9380	9380	0
304	20230919	155200	240339750	9380	9380	9380	9380	0
305	20230919	155100	240339750	9380	9380	9380	9380	0
306	20230919	155000	240339750	9380	9380	9380	9380	0
307	20230919	154900	240339750	9380	9380	9380	9380	0
308	20230919	154800	240339750	9380	9380	9380	9380	0
309	20230919	154700	240339750	9380	9380	9380	9380	0
310	20230919	154600	240339750	9380	9380	9380	9380	0
311	20230919	154500	240339750	9380	9380	9380	9380	0
312	20230919	154400	240339750	9380	9380	9380	9380	0
313	20230919	154300	240339750	9380	9380	9380	9380	0
314	20230919	154200	240339750	9380	9380	9380	9380	0
315	20230919	154100	240339750	9380	9380	9380	9380	0
316	20230919	154000	240339750	9380	9380	9380	9380	0
317	20230919	153900	240339750	9380	9380	9380	9380	0
318	20230919	153800	240339750	9380	9380	9380	9380	0
319	20230919	153700	240339750	9380	9380	9380	9380	0
320	20230919	153600	240339750	9380	9380	9380	9380	0
321	20230919	153500	240339750	9380	9380	9380	9380	0
322	20230919	153400	240339750	9380	9380	9380	9380	0
323	20230919	153300	240339750	9380	9380	9380	9380	0
324	20230919	153200	240339750	9380	9380	9380	9380	0
325	20230919	153100	240339750	9380	9380	9380	9380	0
326	20230919	153000	240339750	9380	9380	9380	9380	200
327	20230919	152900	238463750	9360	9360	9360	9360	0
328	20230919	152800	238463750	9360	9360	9360	9360	0
329	20230919	152700	238463750	9360	9360	9360	9360	0
330	20230919	152600	238463750	9360	9360	9360	9360	0
331	20230919	152500	238463750	9360	9360	9360	9360	0
332	20230919	152400	238463750	9360	9360	9360	9360	0
333	20230919	152300	238463750	9360	9360	9360	9360	0
334	20230919	152200	238463750	9360	9360	9360	9360	0
335	20230919	152100	238463750	9360	9360	9360	9360	0
336	20230919	152000	238463750	9360	9360	9360	9360	0
337	20230919	151900	238463750	9360	9360	9360	9360	0
338	20230919	151800	238463750	9360	9360	9360	9360	37
339	20230919	151700	238117430	9360	9360	9360	9360	0
340	20230919	151600	238117430	9360	9360	9360	9360	18
341	20230919	151500	237948950	9360	9360	9360	9360	36
342	20230919	151400	237611990	9360	9360	9360	9360	17
343	20230919	151300	237452870	9360	9360	9360	9360	17
344	20230919	151200	237293750	9360	9360	9360	9360	55
345	20230919	151100	236778950	9360	9360	9360	9360	17
346	20230919	151000	236619830	9360	9360	9360	9360	0
347	20230919	150900	236619830	9360	9360	9360	9360	55
348	20230919	150800	236105030	9360	9360	9360	9360	17
349	20230919	150700	235945910	9360	9360	9360	9360	18
350	20230919	150600	235777430	9360	9360	9360	9360	53
351	20230919	150500	235281350	9360	9360	9360	9360	0
352	20230919	150400	235281350	9360	9360	9360	9360	1202
353	20230919	150300	224030630	9360	9360	9360	9360	54
354	20230919	150200	223525190	9360	9360	9360	9360	18
355	20230919	150100	223356710	9360	9360	9360	9360	54
356	20230919	150000	222851270	9360	9360	9360	9360	0
357	20230919	145900	222851270	9360	9360	9360	9360	18
358	20230919	145800	222682790	9360	9360	9360	9360	169
359	20230919	145700	221100950	9360	9360	9360	9360	18
360	20230919	145600	220932470	9360	9360	9360	9360	17
361	20230919	145500	220773350	9360	9360	9360	9360	37
362	20230919	145400	220427030	9360	9360	9360	9360	208
363	20230919	145300	218480150	9360	9360	9360	9360	17
364	20230919	145200	218321030	9370	9370	9370	9370	79
365	20230919	145100	217580800	9370	9370	9370	9370	17
366	20230919	145000	217421510	9370	9370	9370	9370	0
367	20230919	144900	217421510	9370	9370	9370	9370	168
368	20230919	144800	215847350	9370	9370	9370	9370	17
369	20230919	144700	215688060	9370	9370	9370	9370	125
370	20230919	144600	214516810	9370	9370	9370	9370	17
371	20230919	144500	214357520	9370	9370	9370	9370	577
372	20230919	144400	208951030	9360	9360	9360	9360	134
373	20230919	144300	207696790	9360	9360	9360	9360	17
374	20230919	144200	207537670	9360	9360	9360	9360	883
375	20230919	144100	199272790	9360	9360	9360	9360	120
376	20230919	144000	198149590	9360	9360	9360	9360	0
377	20230919	143900	198149590	9360	9360	9360	9360	80
378	20230919	143800	197400790	9360	9360	9360	9360	54
379	20230919	143700	196895350	9360	9360	9360	9360	73
380	20230919	143600	196212070	9360	9360	9360	9360	70
381	20230919	143500	195556870	9370	9370	9370	9370	1121
382	20230919	143400	185053100	9370	9370	9370	9370	166
383	20230919	143300	183497680	9370	9370	9370	9370	17
384	20230919	143200	183338390	9370	9370	9370	9370	127
385	20230919	143100	182148400	9370	9370	9370	9370	17
386	20230919	143000	181989110	9370	9370	9370	9370	55
387	20230919	142900	181473760	9370	9370	9370	9370	150
388	20230919	142800	180068260	9370	9370	9370	9370	17
389	20230919	142700	179908970	9370	9370	9370	9370	131
390	20230919	142600	178681500	9370	9370	9370	9370	17
391	20230919	142500	178522210	9400	9370	9400	9370	96
392	20230919	142400	177621030	9370	9370	9370	9370	115
393	20230919	142300	176543480	9370	9370	9370	9370	17
394	20230919	142200	176384190	9370	9370	9370	9370	76
395	20230919	142100	175672070	9370	9370	9370	9370	117
396	20230919	142000	174575780	9370	9370	9370	9370	18
397	20230919	141900	174407120	9370	9370	9370	9370	52
398	20230919	141800	173919880	9370	9380	9380	9370	54
399	20230919	141700	173413890	9370	9380	9380	9370	549
400	20230919	141600	168264930	9380	9370	9380	9370	53
401	20230919	141500	167768150	9370	9370	9370	9370	154
402	20230919	141400	166325170	9370	9370	9370	9370	0
403	20230919	141300	166325170	9370	9370	9370	9370	54
404	20230919	141200	165819190	9370	9370	9370	9370	156
405	20230919	141100	164357470	9370	9370	9370	9370	17
406	20230919	141000	164198180	9370	9370	9370	9370	55
407	20230919	140900	163682830	9370	9370	9370	9370	128
408	20230919	140800	162483470	9370	9370	9370	9370	17
409	20230919	140700	162324180	9370	9370	9370	9370	55
410	20230919	140600	161808830	9370	9370	9370	9370	17
411	20230919	140500	161649540	9370	9370	9370	9370	153
412	20230919	140400	160215930	9370	9370	9370	9370	36
413	20230919	140300	159878610	9370	9380	9380	9370	183
414	20230919	140200	158162240	9370	9370	9370	9370	136
415	20230919	140100	156887920	9370	9370	9370	9370	17
416	20230919	140000	156728630	9370	9370	9370	9370	18
417	20230919	135900	156559970	9370	9370	9370	9370	166
418	20230919	135800	155004550	9370	9370	9370	9370	17
419	20230919	135700	154845260	9370	9370	9370	9370	77
420	20230919	135600	154123770	9370	9370	9370	9370	54
421	20230919	135500	153617790	9370	9370	9370	9370	18
422	20230919	135400	153449130	9370	9370	9370	9370	114
423	20230919	135300	152380950	9370	9380	9380	9370	67
424	20230919	135200	151752660	9370	9370	9380	9370	91
425	20230919	135100	150899980	9370	9370	9370	9370	17
426	20230919	135000	150740690	9370	9370	9370	9370	55
427	20230919	134900	150225340	9370	9370	9370	9370	159
428	20230919	134800	148735510	9370	9380	9380	9370	19
429	20230919	134700	148557460	9380	9380	9380	9380	18
430	20230919	134600	148388620	9370	9370	9370	9370	25
431	20230919	134500	148154370	9370	9370	9370	9370	126
432	20230919	134400	146973750	9370	9370	9370	9370	83
433	20230919	134300	146196040	9380	9370	9380	9370	109
434	20230919	134200	145174620	9360	9360	9360	9360	124
435	20230919	134100	144013980	9360	9360	9360	9360	28
436	20230919	134000	143751900	9360	9360	9360	9360	124
437	20230919	133900	142591260	9370	9370	9370	9370	114
438	20230919	133800	141523080	9370	9370	9370	9370	0
439	20230919	133700	141523080	9370	9370	9370	9370	83
440	20230919	133600	140745370	9370	9370	9370	9370	36
441	20230919	133500	140408050	9370	9370	9370	9370	0
442	20230919	133400	140408050	9370	9370	9370	9370	37
443	20230919	133300	140061360	9370	9370	9370	9370	136
444	20230919	133200	138787040	9370	9370	9370	9370	83
445	20230919	133100	138009330	9370	9370	9370	9370	37
446	20230919	133000	137662640	9370	9370	9370	9370	0
447	20230919	132900	137662640	9370	9370	9370	9370	0
448	20230919	132800	137662640	9370	9370	9370	9370	168
449	20230919	132700	136088480	9370	9370	9370	9370	64
450	20230919	132600	135488800	9370	9370	9370	9370	0
451	20230919	132500	135488800	9370	9370	9370	9370	36
452	20230919	132400	135151480	9370	9370	9370	9370	0
453	20230919	132300	135151480	9370	9370	9370	9370	108
454	20230919	132200	134139520	9370	9370	9370	9370	87
455	20230919	132100	133324330	9370	9370	9370	9370	0
456	20230919	132000	133324330	9370	9370	9370	9370	36
457	20230919	131900	132987010	9360	9360	9360	9360	0
458	20230919	131800	132987010	9360	9360	9360	9360	129
459	20230919	131700	131779570	9360	9360	9360	9360	95
460	20230919	131600	130890370	9360	9360	9360	9360	0
461	20230919	131500	130890370	9360	9360	9360	9360	57
462	20230919	131400	130356850	9360	9370	9370	9360	2588
463	20230919	131300	106115510	9370	9370	9370	9370	0
464	20230919	131200	106115510	9370	9370	9370	9370	142
465	20230919	131100	104784970	9370	9370	9370	9370	36
466	20230919	131000	104447650	9370	9370	9370	9370	68
467	20230919	130900	103810490	9370	9370	9370	9370	0
468	20230919	130800	103810490	9370	9370	9370	9370	37
469	20230919	130700	103463800	9370	9370	9370	9370	138
470	20230919	130600	102170740	9370	9370	9370	9370	37
471	20230919	130500	101824050	9370	9370	9370	9370	72
472	20230919	130400	101149410	9390	9390	9390	9390	0
473	20230919	130300	101149410	9390	9370	9390	9370	38
474	20230919	130200	100793330	9370	9370	9370	9370	117
475	20230919	130100	99697040	9370	9370	9370	9370	0
476	20230919	130000	99697040	9370	9370	9370	9370	115
477	20230919	125900	98619490	9370	9370	9370	9370	0
478	20230919	125800	98619490	9370	9370	9370	9370	0
479	20230919	125700	98619490	9370	9370	9370	9370	37
480	20230919	125600	98272800	9370	9370	9370	9370	148
481	20230919	125500	96886040	9370	9370	9370	9370	63
482	20230919	125400	96295730	9370	9370	9370	9370	37
483	20230919	125300	95949040	9370	9370	9370	9370	0
484	20230919	125200	95949040	9370	9370	9370	9370	36
485	20230919	125100	95611720	9370	9380	9380	9370	138
486	20230919	125000	94318560	9370	9370	9370	9370	73
487	20230919	124900	93634550	9370	9370	9370	9370	37
488	20230919	124800	93287860	9370	9370	9370	9370	0
489	20230919	124700	93287860	9370	9370	9370	9370	0
490	20230919	124600	93287860	9370	9370	9370	9370	161
491	20230919	124500	91779290	9370	9370	9370	9370	75
492	20230919	124400	91076540	9370	9370	9370	9370	0
493	20230919	124300	91076540	9370	9370	9370	9370	37
494	20230919	124200	90729850	9370	9370	9370	9370	0
495	20230919	124100	90729850	9370	9370	9370	9370	186
496	20230919	124000	88987030	9380	9380	9380	9380	42
497	20230919	123900	88593070	9380	9380	9380	9380	0
498	20230919	123800	88593070	9380	9380	9380	9380	36
499	20230919	123700	88255390	9380	9380	9380	9380	0
500	20230919	123600	88255390	9380	9380	9380	9380	131
501	20230919	123500	87026610	9380	9380	9380	9380	37
502	20230919	123400	86679550	9380	9380	9380	9380	0
503	20230919	123300	86679550	9380	9380	9380	9380	127
504	20230919	123200	85488290	9380	9380	9380	9380	36
505	20230919	123100	85150610	9380	9380	9380	9380	0
506	20230919	123000	85150610	9380	9380	9380	9380	136
507	20230919	122900	83874930	9380	9380	9380	9380	37
508	20230919	122800	83527870	9380	9380	9380	9380	0
509	20230919	122700	83527870	9380	9380	9380	9380	0
510	20230919	122600	83527870	9380	9380	9380	9380	151
511	20230919	122500	82111490	9380	9380	9380	9380	0
512	20230919	122400	82111490	9380	9380	9380	9380	37
513	20230919	122300	81764430	9380	9380	9380	9380	138
514	20230919	122200	80469990	9380	9380	9380	9380	0
515	20230919	122100	80469990	9380	9380	9380	9380	37
516	20230919	122000	80122930	9380	9380	9380	9380	144
517	20230919	121900	78772210	9380	9380	9380	9380	0
518	20230919	121800	78772210	9380	9380	9380	9380	37
519	20230919	121700	78425150	9380	9380	9380	9380	0
520	20230919	121600	78425150	9380	9380	9380	9380	120
521	20230919	121500	77299550	9380	9380	9380	9380	37
522	20230919	121400	76952490	9370	9370	9370	9370	0
523	20230919	121300	76952490	9370	9370	9370	9370	113
524	20230919	121200	75893680	9370	9370	9370	9370	37
525	20230919	121100	75546990	9370	9370	9370	9370	70
526	20230919	121000	74891090	9370	9370	9370	9370	37
527	20230919	120900	74544400	9370	9370	9370	9370	0
528	20230919	120800	74544400	9370	9370	9370	9370	119
529	20230919	120700	73429370	9380	9380	9380	9380	0
530	20230919	120600	73429370	9380	9380	9380	9380	88
531	20230919	120500	72603930	9380	9380	9380	9380	0
532	20230919	120400	72603930	9380	9380	9380	9380	37
533	20230919	120300	72256870	9380	9380	9380	9380	112
534	20230919	120200	71206310	9380	9380	9380	9380	0
535	20230919	120100	71206310	9380	9380	9380	9380	37
536	20230919	120000	70859250	9380	9380	9380	9380	0
537	20230919	115900	70859250	9380	9380	9380	9380	118
538	20230919	115800	69752410	9380	9380	9380	9380	37
539	20230919	115700	69405350	9380	9380	9380	9380	0
540	20230919	115600	69405350	9380	9370	9380	9370	147
541	20230919	115500	68027440	9370	9370	9370	9370	0
542	20230919	115400	68027440	9370	9370	9370	9370	0
543	20230919	115300	68027440	9370	9370	9370	9370	156
544	20230919	115200	66565720	9370	9370	9370	9370	0
545	20230919	115100	66565720	9370	9370	9370	9370	55
546	20230919	115000	66050370	9370	9370	9370	9370	36
547	20230919	114900	65713050	9370	9370	9370	9370	0
548	20230919	114800	65713050	9370	9370	9370	9370	73
549	20230919	114700	65029040	9380	9380	9380	9380	11
550	20230919	114600	64925860	9380	9380	9380	9380	146
551	20230919	114500	63556380	9380	9380	9380	9380	0
552	20230919	114400	63556380	9380	9380	9380	9380	36
553	20230919	114300	63218700	9370	9370	9370	9370	138
554	20230919	114200	61925640	9370	9370	9370	9370	36
555	20230919	114100	61588320	9370	9370	9370	9370	58
556	20230919	114000	61044860	9370	9370	9370	9370	0
557	20230919	113900	61044860	9370	9370	9370	9370	37
558	20230919	113800	60698170	9370	9370	9370	9370	0
559	20230919	113700	60698170	9370	9370	9370	9370	113
560	20230919	113600	59639360	9370	9370	9370	9370	88
561	20230919	113500	58814800	9370	9370	9370	9370	0
562	20230919	113400	58814800	9370	9370	9370	9370	0
563	20230919	113300	58814800	9370	9370	9370	9370	37
564	20230919	113200	58468110	9370	9370	9370	9370	130
565	20230919	113100	57250010	9370	9370	9370	9370	68
566	20230919	113000	56612850	9370	9370	9370	9370	36
567	20230919	112900	56275530	9370	9370	9370	9370	0
568	20230919	112800	56275530	9370	9370	9370	9370	37
569	20230919	112700	55928840	9370	9370	9370	9370	146
570	20230919	112600	54560820	9370	9370	9370	9370	52
571	20230919	112500	54073580	9370	9370	9370	9370	37
572	20230919	112400	53726890	9370	9370	9370	9370	0
573	20230919	112300	53726890	9370	9370	9370	9370	36
574	20230919	112200	53389570	9370	9370	9370	9370	180
575	20230919	112100	51702970	9380	9380	9380	9380	4
576	20230919	112000	51665450	9380	9380	9380	9380	0
577	20230919	111900	51665450	9380	9380	9380	9380	37
578	20230919	111800	51318390	9380	9380	9380	9380	0
579	20230919	111700	51318390	9380	9380	9380	9380	155
580	20230919	111600	49864490	9380	9380	9380	9380	37
581	20230919	111500	49517430	9380	9380	9380	9380	0
582	20230919	111400	49517430	9380	9380	9380	9380	167
583	20230919	111300	47950970	9380	9380	9380	9380	0
584	20230919	111200	47950970	9380	9380	9380	9380	0
585	20230919	111100	47950970	9380	9380	9380	9380	126
586	20230919	111000	46769090	9390	9390	9390	9390	0
587	20230919	110900	46769090	9390	9390	9390	9390	22
588	20230919	110800	46562510	9380	9380	9380	9380	37
589	20230919	110700	46215450	9380	9380	9380	9380	147
590	20230919	110600	44836590	9380	9380	9380	9380	0
591	20230919	110500	44836590	9380	9380	9380	9380	37
592	20230919	110400	44489530	9380	9380	9380	9380	153
593	20230919	110300	43054390	9380	9380	9380	9380	0
594	20230919	110200	43054390	9380	9380	9380	9380	37
595	20230919	110100	42707330	9380	9380	9380	9380	141
596	20230919	110000	41384750	9380	9380	9380	9380	36
597	20230919	105900	41047070	9380	9380	9380	9380	0
598	20230919	105800	41047070	9380	9380	9380	9380	37
599	20230919	105700	40700010	9380	9380	9380	9380	81
600	20230919	105600	39940230	9390	9390	9390	9390	0
601	20230919	105500	39940230	9390	9390	9390	9390	20
602	20230919	105400	39752430	9390	9390	9390	9390	711
603	20230919	105300	33076140	9390	9390	9390	9390	0
604	20230919	105200	33076140	9390	9390	9390	9390	123
605	20230919	105100	31921170	9390	9390	9390	9390	37
606	20230919	105000	31573740	9390	9390	9390	9390	0
607	20230919	104900	31573740	9390	9390	9390	9390	140
608	20230919	104800	30259140	9390	9390	9390	9390	37
609	20230919	104700	29911710	9390	9390	9390	9390	0
610	20230919	104600	29911710	9390	9390	9390	9390	36
611	20230919	104500	29573670	9390	9390	9390	9390	145
612	20230919	104400	28212120	9390	9390	9390	9390	0
613	20230919	104300	28212120	9390	9390	9390	9390	37
614	20230919	104200	27864690	9390	9390	9390	9390	0
615	20230919	104100	27864690	9390	9390	9390	9390	139
616	20230919	104000	26559480	9390	9400	9400	9390	38
617	20230919	103900	26202650	9390	9390	9390	9390	0
618	20230919	103800	26202650	9390	9390	9390	9390	139
619	20230919	103700	24897440	9390	9390	9390	9390	0
620	20230919	103600	24897440	9390	9390	9390	9390	0
621	20230919	103500	24897440	9390	9390	9390	9390	0
622	20230919	103400	24897440	9390	9390	9390	9390	129
623	20230919	103300	23686130	9400	9400	9400	9400	0
624	20230919	103200	23686130	9400	9400	9400	9400	10
625	20230919	103100	23592130	9400	9400	9400	9400	70
626	20230919	103000	22934130	9410	9410	9410	9410	0
627	20230919	102900	22934130	9410	9410	9410	9410	889
628	20230919	102800	14568640	9410	9410	9410	9410	500
629	20230919	102700	9863640	9410	9410	9410	9410	0
630	20230919	102600	9863640	9410	9410	9410	9410	0
631	20230919	102500	9863640	9410	9410	9410	9410	0
632	20230919	102400	9863640	9410	9410	9410	9410	0
633	20230919	102300	9863640	9410	9410	9410	9410	411
634	20230919	102200	5996130	9410	9410	9410	9410	10
635	20230919	102100	5902030	9400	9400	9400	9400	0
636	20230919	102000	5902030	9400	9400	9400	9400	0
637	20230919	101900	5902030	9400	9400	9400	9400	0
638	20230919	101800	5902030	9400	9400	9400	9400	0
639	20230919	101700	5902030	9400	9400	9400	9400	0
640	20230919	101600	5902030	9400	9400	9400	9400	0
641	20230919	101500	5902030	9400	9400	9400	9400	0
642	20230919	101400	5902030	9400	9400	9400	9400	0
643	20230919	101300	5902030	9400	9400	9400	9400	0
644	20230919	101200	5902030	9400	9400	9400	9400	0
645	20230919	101100	5902030	9400	9400	9400	9400	0
646	20230919	101000	5902030	9400	9400	9400	9400	0
647	20230919	100900	5902030	9400	9400	9400	9400	0
648	20230919	100800	5902030	9400	9400	9400	9400	0
649	20230919	100700	5902030	9400	9400	9400	9400	0
650	20230919	100600	5902030	9400	9400	9400	9400	0
651	20230919	100500	5902030	9400	9400	9400	9400	0
652	20230919	100400	5902030	9400	9400	9400	9400	0
653	20230919	100300	5902030	9400	9400	9400	9400	0
654	20230919	100200	5902030	9400	9400	9400	9400	0
655	20230919	100100	5902030	9400	9400	9400	9400	0
656	20230919	100000	5902030	9400	9400	9400	9400	0
657	20230919	095900	5902030	9400	9400	9400	9400	0
658	20230919	095800	5902030	9400	9400	9400	9400	0
659	20230919	095700	5902030	9400	9400	9400	9400	0
660	20230919	095600	5902030	9400	9400	9400	9400	0
661	20230919	095500	5902030	9400	9400	9400	9400	0
662	20230919	095400	5902030	9400	9400	9400	9400	0
663	20230919	095300	5902030	9400	9400	9400	9400	0
664	20230919	095200	5902030	9400	9400	9400	9400	0
665	20230919	095100	5902030	9400	9400	9400	9400	0
666	20230919	095000	5902030	9400	9400	9400	9400	0
667	20230919	094900	5902030	9400	9400	9400	9400	0
668	20230919	094800	5902030	9400	9400	9400	9400	0
669	20230919	094700	5902030	9400	9400	9400	9400	0
670	20230919	094600	5902030	9400	9400	9400	9400	0
671	20230919	094500	5902030	9400	9400	9400	9400	0
672	20230919	094400	5902030	9400	9400	9400	9400	0
673	20230919	094300	5902030	9400	9400	9400	9400	0
674	20230919	094200	5902030	9400	9400	9400	9400	0
675	20230919	094100	5902030	9400	9400	9400	9400	0
676	20230919	094000	5902030	9400	9400	9400	9400	0
677	20230919	093900	5902030	9400	9400	9400	9400	0
678	20230919	093800	5902030	9400	9400	9400	9400	0
679	20230919	093700	5902030	9400	9400	9400	9400	0
680	20230919	093600	5902030	9400	9400	9400	9400	0
681	20230919	093500	5902030	9400	9400	9400	9400	0
682	20230919	093400	5902030	9400	9400	9400	9400	0
683	20230919	093300	5902030	9400	9400	9400	9400	200
684	20230919	093200	4022030	9410	9410	9410	9410	1
685	20230919	093100	4012620	9420	9420	9420	9420	16
686	20230919	093000	3861900	9420	9420	9420	9420	0
687	20230919	092900	3861900	9420	9420	9420	9420	0
688	20230919	092800	3861900	9420	9420	9420	9420	0
689	20230919	092700	3861900	9420	9420	9420	9420	0
690	20230919	092600	3861900	9420	9420	9420	9420	0
691	20230919	092500	3861900	9420	9420	9420	9420	0
692	20230919	092400	3861900	9420	9420	9420	9420	0
693	20230919	092300	3861900	9420	9420	9420	9420	0
694	20230919	092200	3861900	9420	9420	9420	9420	0
695	20230919	092100	3861900	9420	9420	9420	9420	0
696	20230919	092000	3861900	9420	9420	9420	9420	0
697	20230919	091900	3861900	9420	9420	9420	9420	0
698	20230919	091800	3861900	9420	9420	9420	9420	400
699	20230919	091700	93900	9390	9390	9390	9390	0
700	20230919	091600	93900	9390	9390	9390	9390	0
701	20230919	091500	93900	9390	9390	9390	9390	0
702	20230919	091400	93900	9390	9390	9390	9390	0
703	20230919	091300	93900	9390	9390	9390	9390	0
704	20230919	091200	93900	9390	9390	9390	9390	0
705	20230919	091100	93900	9390	9390	9390	9390	0
706	20230919	091000	93900	9390	9390	9390	9390	0
707	20230919	090900	93900	9390	9390	9390	9390	0
708	20230919	090800	93900	9390	9390	9390	9390	0
709	20230919	090700	93900	9390	9390	9390	9390	0
710	20230919	090600	93900	9390	9390	9390	9390	0
711	20230919	090500	93900	9390	9390	9390	9390	10
712	20230919	090400	0	9390	9390	9390	9390	0
713	20230919	090300	0	9390	9390	9390	9390	0
714	20230919	090200	0	9390	9390	9390	9390	0
715	20230919	090100	0	9390	9390	9390	9390	0
716	20230919	090000	0	9390	9390	9390	9390	0