KissMeData/044340/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191500	143157900	9680	9680	9680	9680	21
3	20230915	191400	143157900	9680	9680	9680	9680	0
4	20230915	191300	143157900	9680	9680	9680	9680	0
5	20230915	191200	143157900	9680	9680	9680	9680	0
6	20230915	191100	143157900	9680	9680	9680	9680	0
7	20230915	191000	143157900	9680	9680	9680	9680	0
8	20230915	190900	143157900	9680	9680	9680	9680	0
9	20230915	190800	143157900	9680	9680	9680	9680	0
10	20230915	190700	143157900	9680	9680	9680	9680	0
11	20230915	190600	143157900	9680	9680	9680	9680	0
12	20230915	190500	143157900	9680	9680	9680	9680	0
13	20230915	190400	143157900	9680	9680	9680	9680	0
14	20230915	190300	143157900	9680	9680	9680	9680	0
15	20230915	190200	143157900	9680	9680	9680	9680	0
16	20230915	190100	143157900	9680	9680	9680	9680	0
17	20230915	190000	143157900	9680	9680	9680	9680	0
18	20230915	185900	143157900	9680	9680	9680	9680	0
19	20230915	185800	143157900	9680	9680	9680	9680	0
20	20230915	185700	143157900	9680	9680	9680	9680	0
21	20230915	185600	143157900	9680	9680	9680	9680	0
22	20230915	185500	143157900	9680	9680	9680	9680	0
23	20230915	185400	143157900	9680	9680	9680	9680	0
24	20230915	185300	143157900	9680	9680	9680	9680	0
25	20230915	185200	143157900	9680	9680	9680	9680	0
26	20230915	185100	143157900	9680	9680	9680	9680	0
27	20230915	185000	143157900	9680	9680	9680	9680	0
28	20230915	184900	143157900	9680	9680	9680	9680	0
29	20230915	184800	143157900	9680	9680	9680	9680	0
30	20230915	184700	143157900	9680	9680	9680	9680	0
31	20230915	184600	143157900	9680	9680	9680	9680	0
32	20230915	184500	143157900	9680	9680	9680	9680	21
33	20230915	184400	143157900	9680	9680	9680	9680	0
34	20230915	184300	143157900	9680	9680	9680	9680	0
35	20230915	184200	143157900	9680	9680	9680	9680	0
36	20230915	184100	143157900	9680	9680	9680	9680	0
37	20230915	184000	143157900	9680	9680	9680	9680	0
38	20230915	183900	143157900	9680	9680	9680	9680	0
39	20230915	183800	143157900	9680	9680	9680	9680	0
40	20230915	183700	143157900	9680	9680	9680	9680	0
41	20230915	183600	143157900	9680	9680	9680	9680	0
42	20230915	183500	143157900	9680	9680	9680	9680	0
43	20230915	183400	143157900	9680	9680	9680	9680	0
44	20230915	183300	143157900	9680	9680	9680	9680	0
45	20230915	183200	143157900	9680	9680	9680	9680	0
46	20230915	183100	143157900	9680	9680	9680	9680	0
47	20230915	183000	143157900	9680	9680	9680	9680	0
48	20230915	182900	143157900	9680	9680	9680	9680	0
49	20230915	182800	143157900	9680	9680	9680	9680	0
50	20230915	182700	143157900	9680	9680	9680	9680	0
51	20230915	182600	143157900	9680	9680	9680	9680	0
52	20230915	182500	143157900	9680	9680	9680	9680	0
53	20230915	182400	143157900	9680	9680	9680	9680	0
54	20230915	182300	143157900	9680	9680	9680	9680	0
55	20230915	182200	143157900	9680	9680	9680	9680	0
56	20230915	182100	143157900	9680	9680	9680	9680	0
57	20230915	182000	143157900	9680	9680	9680	9680	0
58	20230915	181900	143157900	9680	9680	9680	9680	0
59	20230915	181800	143157900	9680	9680	9680	9680	0
60	20230915	181700	143157900	9680	9680	9680	9680	0
61	20230915	181600	143157900	9680	9680	9680	9680	0
62	20230915	181500	143157900	9680	9680	9680	9680	21
63	20230915	181400	143157900	9680	9680	9680	9680	0
64	20230915	181300	143157900	9680	9680	9680	9680	0
65	20230915	181200	143157900	9680	9680	9680	9680	0
66	20230915	181100	143157900	9680	9680	9680	9680	0
67	20230915	181000	143157900	9680	9680	9680	9680	0
68	20230915	180900	143157900	9680	9680	9680	9680	0
69	20230915	180800	143157900	9680	9680	9680	9680	0
70	20230915	180700	143157900	9680	9680	9680	9680	0
71	20230915	180600	143157900	9680	9680	9680	9680	0
72	20230915	180500	143157900	9680	9680	9680	9680	0
73	20230915	180400	143157900	9680	9680	9680	9680	0
74	20230915	180300	143157900	9680	9680	9680	9680	0
75	20230915	180200	143157900	9680	9680	9680	9680	0
76	20230915	180100	143157900	9680	9680	9680	9680	0
77	20230915	180000	143157900	9680	9680	9680	9680	0
78	20230915	175900	143157900	9680	9680	9680	9680	0
79	20230915	175800	143157900	9680	9680	9680	9680	0
80	20230915	175700	143157900	9680	9680	9680	9680	0
81	20230915	175600	143157900	9680	9680	9680	9680	0
82	20230915	175500	143157900	9680	9680	9680	9680	0
83	20230915	175400	143157900	9680	9680	9680	9680	0
84	20230915	175300	143157900	9680	9680	9680	9680	0
85	20230915	175200	143157900	9680	9680	9680	9680	0
86	20230915	175100	143157900	9680	9680	9680	9680	0
87	20230915	175000	143157900	9680	9680	9680	9680	0
88	20230915	174900	143157900	9680	9680	9680	9680	0
89	20230915	174800	143157900	9680	9680	9680	9680	0
90	20230915	174700	143157900	9680	9680	9680	9680	0
91	20230915	174600	143157900	9680	9680	9680	9680	0
92	20230915	174500	143157900	9680	9680	9680	9680	21
93	20230915	174400	143157900	9680	9680	9680	9680	0
94	20230915	174300	143157900	9680	9680	9680	9680	0
95	20230915	174200	143157900	9680	9680	9680	9680	0
96	20230915	174100	143157900	9680	9680	9680	9680	0
97	20230915	174000	143157900	9680	9680	9680	9680	0
98	20230915	173900	143157900	9680	9680	9680	9680	0
99	20230915	173800	143157900	9680	9680	9680	9680	0
100	20230915	173700	143157900	9680	9680	9680	9680	0
101	20230915	173600	143157900	9680	9680	9680	9680	0
102	20230915	173500	143157900	9680	9680	9680	9680	0
103	20230915	173400	143157900	9680	9680	9680	9680	0
104	20230915	173300	143157900	9680	9680	9680	9680	0
105	20230915	173200	143157900	9680	9680	9680	9680	0
106	20230915	173100	143157900	9680	9680	9680	9680	0
107	20230915	173000	143157900	9680	9680	9680	9680	0
108	20230915	172900	143157900	9680	9680	9680	9680	0
109	20230915	172800	143157900	9680	9680	9680	9680	0
110	20230915	172700	143157900	9680	9680	9680	9680	0
111	20230915	172600	143157900	9680	9680	9680	9680	0
112	20230915	172500	143157900	9680	9680	9680	9680	0
113	20230915	172400	143157900	9680	9680	9680	9680	0
114	20230915	172300	143157900	9680	9680	9680	9680	0
115	20230915	172200	143157900	9680	9680	9680	9680	0
116	20230915	172100	143157900	9680	9680	9680	9680	0
117	20230915	172000	143157900	9680	9680	9680	9680	0
118	20230915	171900	143157900	9680	9680	9680	9680	0
119	20230915	171800	143157900	9680	9680	9680	9680	0
120	20230915	171700	143157900	9680	9680	9680	9680	0
121	20230915	171600	143157900	9680	9680	9680	9680	0
122	20230915	171500	143157900	9680	9680	9680	9680	21
123	20230915	171400	143157900	9680	9680	9680	9680	0
124	20230915	171300	143157900	9680	9680	9680	9680	0
125	20230915	171200	143157900	9680	9680	9680	9680	0
126	20230915	171100	143157900	9680	9680	9680	9680	0
127	20230915	171000	143157900	9680	9680	9680	9680	0
128	20230915	170900	143157900	9680	9680	9680	9680	0
129	20230915	170800	143157900	9680	9680	9680	9680	0
130	20230915	170700	143157900	9680	9680	9680	9680	0
131	20230915	170600	143157900	9680	9680	9680	9680	0
132	20230915	170500	143157900	9680	9680	9680	9680	0
133	20230915	170400	143157900	9680	9680	9680	9680	0
134	20230915	170300	143157900	9680	9680	9680	9680	0
135	20230915	170200	143157900	9680	9680	9680	9680	0
136	20230915	170100	143157900	9680	9680	9680	9680	0
137	20230915	170000	143157900	9680	9680	9680	9680	0
138	20230915	165900	143157900	9680	9680	9680	9680	0
139	20230915	165800	143157900	9680	9680	9680	9680	0
140	20230915	165700	143157900	9680	9680	9680	9680	0
141	20230915	165600	143157900	9680	9680	9680	9680	0
142	20230915	165500	143157900	9680	9680	9680	9680	0
143	20230915	165400	143157900	9680	9680	9680	9680	0
144	20230915	165300	143157900	9680	9680	9680	9680	0
145	20230915	165200	143157900	9680	9680	9680	9680	0
146	20230915	165100	143157900	9680	9680	9680	9680	0
147	20230915	165000	143157900	9680	9680	9680	9680	0
148	20230915	164900	143157900	9680	9680	9680	9680	0
149	20230915	164800	143157900	9680	9680	9680	9680	0
150	20230915	164700	143157900	9680	9680	9680	9680	0
151	20230915	164600	143157900	9680	9680	9680	9680	0
152	20230915	164500	143157900	9680	9680	9680	9680	21
153	20230915	164400	143157900	9680	9680	9680	9680	0
154	20230915	164300	143157900	9680	9680	9680	9680	0
155	20230915	164200	143157900	9680	9680	9680	9680	0
156	20230915	164100	143157900	9680	9680	9680	9680	0
157	20230915	164000	143157900	9680	9680	9680	9680	0
158	20230915	163900	143157900	9680	9680	9680	9680	0
159	20230915	163800	143157900	9680	9680	9680	9680	0
160	20230915	163700	143157900	9680	9680	9680	9680	0
161	20230915	163600	143157900	9680	9680	9680	9680	0
162	20230915	163500	143157900	9680	9680	9680	9680	0
163	20230915	163400	143157900	9680	9680	9680	9680	0
164	20230915	163300	143157900	9680	9680	9680	9680	0
165	20230915	163200	143157900	9680	9680	9680	9680	0
166	20230915	163100	143157900	9680	9680	9680	9680	0
167	20230915	163000	143157900	9680	9680	9680	9680	0
168	20230915	162900	143157900	9680	9680	9680	9680	0
169	20230915	162800	143157900	9680	9680	9680	9680	0
170	20230915	162700	143157900	9680	9680	9680	9680	0
171	20230915	162600	143157900	9680	9680	9680	9680	0
172	20230915	162500	143157900	9680	9680	9680	9680	0
173	20230915	162400	143157900	9680	9680	9680	9680	0
174	20230915	162300	143157900	9680	9680	9680	9680	0
175	20230915	162200	143157900	9680	9680	9680	9680	0
176	20230915	162100	143157900	9680	9680	9680	9680	0
177	20230915	162000	143157900	9680	9680	9680	9680	0
178	20230915	161900	143157900	9680	9680	9680	9680	0
179	20230915	161800	143157900	9680	9680	9680	9680	0
180	20230915	161700	143157900	9680	9680	9680	9680	0
181	20230915	161600	143157900	9680	9680	9680	9680	0
182	20230915	161500	143157900	9680	9680	9680	9680	21
183	20230915	161400	143157900	9680	9680	9680	9680	0
184	20230915	161300	143157900	9680	9680	9680	9680	0
185	20230915	161200	143157900	9680	9680	9680	9680	0
186	20230915	161100	143157900	9680	9680	9680	9680	0
187	20230915	161000	143157900	9680	9680	9680	9680	0
188	20230915	160900	143157900	9680	9680	9680	9680	0
189	20230915	160800	143157900	9680	9680	9680	9680	0
190	20230915	160700	143157900	9680	9680	9680	9680	0
191	20230915	160600	143157900	9680	9680	9680	9680	0
192	20230915	160500	143157900	9680	9680	9680	9680	0
193	20230915	160400	143157900	9680	9680	9680	9680	0
194	20230915	160300	143157900	9680	9680	9680	9680	0
195	20230915	160200	143157900	9680	9680	9680	9680	0
196	20230915	160100	143157900	9680	9680	9680	9680	0
197	20230915	160000	143157900	9680	9680	9680	9680	0
198	20230915	155900	143157900	9680	9680	9680	9680	0
199	20230915	155800	143157900	9680	9680	9680	9680	0
200	20230915	155700	143157900	9680	9680	9680	9680	0
201	20230915	155600	143157900	9680	9680	9680	9680	0
202	20230915	155500	143157900	9680	9680	9680	9680	0
203	20230915	155400	143157900	9680	9680	9680	9680	0
204	20230915	155300	143157900	9680	9680	9680	9680	0
205	20230915	155200	143157900	9680	9680	9680	9680	0
206	20230915	155100	143157900	9680	9680	9680	9680	0
207	20230915	155000	143157900	9680	9680	9680	9680	0
208	20230915	154900	143157900	9680	9680	9680	9680	0
209	20230915	154800	143157900	9680	9680	9680	9680	0
210	20230915	154700	143157900	9680	9680	9680	9680	0
211	20230915	154600	143157900	9680	9680	9680	9680	0
212	20230915	154500	143157900	9680	9680	9680	9680	21
213	20230915	154400	143157900	9680	9680	9680	9680	0
214	20230915	154300	143157900	9680	9680	9680	9680	0
215	20230915	154200	143157900	9680	9680	9680	9680	0
216	20230915	154100	143157900	9680	9680	9680	9680	0
217	20230915	154000	143157900	9680	9680	9680	9680	0
218	20230915	153900	143157900	9680	9680	9680	9680	0
219	20230915	153800	143157900	9680	9680	9680	9680	0
220	20230915	153700	143157900	9680	9680	9680	9680	0
221	20230915	153600	143157900	9680	9680	9680	9680	0
222	20230915	153500	143157900	9680	9680	9680	9680	0
223	20230915	153400	143157900	9680	9680	9680	9680	0
224	20230915	153300	143157900	9680	9680	9680	9680	0
225	20230915	153200	143157900	9680	9680	9680	9680	0
226	20230915	153100	143157900	9680	9680	9680	9680	0
227	20230915	153000	143157900	9680	9680	9680	9680	21
228	20230915	152900	142954620	9680	9680	9680	9680	0
229	20230915	152800	142954620	9680	9680	9680	9680	0
230	20230915	152700	142954620	9680	9680	9680	9680	0
231	20230915	152600	142954620	9680	9680	9680	9680	0
232	20230915	152500	142954620	9680	9680	9680	9680	0
233	20230915	152400	142954620	9680	9680	9680	9680	0
234	20230915	152300	142954620	9680	9680	9680	9680	0
235	20230915	152200	142954620	9680	9680	9680	9680	0
236	20230915	152100	142954620	9680	9680	9680	9680	0
237	20230915	152000	142954620	9680	9680	9680	9680	0
238	20230915	151900	142954620	9680	9680	9680	9680	22
239	20230915	151800	142741660	9680	9680	9680	9680	1
240	20230915	151700	142731980	9680	9680	9680	9680	2
241	20230915	151600	142712620	9680	9680	9680	9680	0
242	20230915	151500	142712620	9680	9680	9680	9680	0
243	20230915	151400	142712620	9680	9680	9680	9680	0
244	20230915	151300	142712620	9680	9680	9680	9680	0
245	20230915	151200	142712620	9680	9680	9680	9680	0
246	20230915	151100	142712620	9680	9680	9680	9680	0
247	20230915	151000	142712620	9680	9680	9680	9680	0
248	20230915	150900	142712620	9680	9680	9680	9680	0
249	20230915	150800	142712620	9680	9680	9680	9680	0
250	20230915	150700	142712620	9680	9680	9680	9680	0
251	20230915	150600	142712620	9680	9680	9680	9680	0
252	20230915	150500	142712620	9680	9680	9680	9680	1
253	20230915	150400	142702940	9660	9660	9660	9660	0
254	20230915	150300	142702940	9660	9660	9660	9660	66
255	20230915	150200	142065380	9660	9670	9670	9660	85
256	20230915	150100	141243440	9680	9680	9680	9680	0
257	20230915	150000	141243440	9680	9680	9680	9680	20
258	20230915	145900	141049840	9670	9670	9670	9670	0
259	20230915	145800	141049840	9670	9670	9670	9670	0
260	20230915	145700	141049840	9670	9670	9670	9670	34
261	20230915	145600	140721060	9670	9670	9670	9670	4
262	20230915	145500	140682380	9670	9670	9670	9660	5
263	20230915	145400	140634040	9670	9670	9670	9670	0
264	20230915	145300	140634040	9670	9670	9670	9670	0
265	20230915	145200	140634040	9670	9670	9670	9670	3
266	20230915	145100	140605030	9660	9660	9660	9660	7
267	20230915	145000	140537410	9670	9670	9670	9670	1
268	20230915	144900	140527740	9670	9670	9670	9670	0
269	20230915	144800	140527740	9670	9670	9670	9670	0
270	20230915	144700	140527740	9670	9670	9670	9670	0
271	20230915	144600	140527740	9670	9670	9670	9670	5
272	20230915	144500	140479390	9670	9670	9670	9670	0
273	20230915	144400	140479390	9670	9670	9670	9670	10
274	20230915	144300	140382690	9670	9670	9670	9670	8
275	20230915	144200	140305330	9670	9670	9670	9670	0
276	20230915	144100	140305330	9670	9670	9670	9670	0
277	20230915	144000	140305330	9670	9670	9670	9670	5
278	20230915	143900	140256980	9670	9670	9670	9670	3
279	20230915	143800	140227970	9680	9680	9680	9680	0
280	20230915	143700	140227970	9680	9680	9680	9680	0
281	20230915	143600	140227970	9680	9680	9680	9680	0
282	20230915	143500	140227970	9680	9680	9680	9680	0
283	20230915	143400	140227970	9680	9680	9680	9680	15
284	20230915	143300	140082770	9680	9680	9680	9680	0
285	20230915	143200	140082770	9680	9680	9680	9680	0
286	20230915	143100	140082770	9680	9680	9680	9680	0
287	20230915	143000	140082770	9680	9680	9680	9680	0
288	20230915	142900	140082770	9680	9680	9680	9680	1
289	20230915	142800	140073090	9670	9670	9670	9670	0
290	20230915	142700	140073090	9670	9670	9670	9670	1
291	20230915	142600	140063420	9680	9680	9680	9680	0
292	20230915	142500	140063420	9680	9680	9680	9680	0
293	20230915	142400	140063420	9680	9680	9680	9680	0
294	20230915	142300	140063420	9680	9680	9680	9680	0
295	20230915	142200	140063420	9680	9680	9680	9680	0
296	20230915	142100	140063420	9680	9680	9680	9680	0
297	20230915	142000	140063420	9680	9650	9680	9640	91
298	20230915	141900	139186100	9640	9640	9640	9640	0
299	20230915	141800	139186100	9640	9640	9640	9640	0
300	20230915	141700	139186100	9640	9640	9640	9640	0
301	20230915	141600	139186100	9640	9640	9640	9640	0
302	20230915	141500	139186100	9640	9670	9670	9640	1093
303	20230915	141400	128642180	9670	9670	9670	9670	0
304	20230915	141300	128642180	9670	9670	9670	9670	0
305	20230915	141200	128642180	9670	9670	9670	9670	0
306	20230915	141100	128642180	9670	9670	9670	9670	0
307	20230915	141000	128642180	9670	9670	9670	9670	0
308	20230915	140900	128642180	9670	9680	9680	9670	2
309	20230915	140800	128622830	9690	9680	9690	9680	41
310	20230915	140700	128225880	9700	9700	9700	9700	1
311	20230915	140600	128216180	9690	9690	9690	9690	0
312	20230915	140500	128216180	9690	9690	9690	9690	0
313	20230915	140400	128216180	9690	9690	9690	9690	0
314	20230915	140300	128216180	9690	9690	9690	9690	0
315	20230915	140200	128216180	9690	9690	9690	9690	0
316	20230915	140100	128216180	9690	9690	9690	9690	38
317	20230915	140000	127847960	9690	9690	9690	9690	12
318	20230915	135900	127731680	9700	9700	9700	9700	12
319	20230915	135800	127615280	9700	9700	9700	9700	2
320	20230915	135700	127595880	9700	9700	9700	9700	100
321	20230915	135600	126625880	9700	9700	9700	9700	1
322	20230915	135500	126616180	9700	9700	9700	9700	0
323	20230915	135400	126616180	9700	9700	9700	9700	0
324	20230915	135300	126616180	9700	9700	9700	9700	0
325	20230915	135200	126616180	9700	9700	9700	9700	0
326	20230915	135100	126616180	9700	9690	9700	9650	50
327	20230915	135000	126133350	9700	9700	9700	9700	1
328	20230915	134900	126123650	9700	9700	9700	9700	91
329	20230915	134800	125240950	9720	9720	9720	9720	0
330	20230915	134700	125240950	9720	9720	9720	9720	0
331	20230915	134600	125240950	9720	9720	9720	9720	0
332	20230915	134500	125240950	9720	9720	9720	9720	0
333	20230915	134400	125240950	9720	9720	9720	9720	1
334	20230915	134300	125231230	9710	9710	9710	9710	30
335	20230915	134200	124939930	9700	9700	9700	9700	0
336	20230915	134100	124939930	9700	9700	9700	9700	0
337	20230915	134000	124939930	9700	9700	9700	9700	0
338	20230915	133900	124939930	9700	9700	9700	9700	1
339	20230915	133800	124930230	9720	9720	9720	9720	0
340	20230915	133700	124930230	9720	9720	9720	9720	0
341	20230915	133600	124930230	9720	9720	9720	9720	0
342	20230915	133500	124930230	9720	9720	9720	9720	0
343	20230915	133400	124930230	9720	9720	9720	9720	2
344	20230915	133300	124910790	9700	9700	9700	9700	6
345	20230915	133200	124852590	9730	9730	9730	9730	0
346	20230915	133100	124852590	9730	9700	9730	9690	4
347	20230915	133000	124813740	9710	9720	9730	9650	139
348	20230915	132900	123467470	9730	9730	9730	9730	0
349	20230915	132800	123467470	9730	9730	9730	9730	0
350	20230915	132700	123467470	9730	9730	9730	9700	319
351	20230915	132600	120363660	9730	9730	9730	9650	727
352	20230915	132500	113335110	9720	9720	9720	9720	1
353	20230915	132400	113325390	9730	9730	9730	9730	2
354	20230915	132300	113305930	9730	9730	9730	9730	0
355	20230915	132200	113305930	9730	9730	9730	9730	0
356	20230915	132100	113305930	9730	9730	9730	9730	1
357	20230915	132000	113296200	9730	9730	9730	9730	283
358	20230915	131900	110542610	9730	9730	9730	9730	10
359	20230915	131800	110445310	9730	9730	9730	9730	58
360	20230915	131700	109880970	9740	9730	9740	9730	91
361	20230915	131600	108995520	9730	9730	9730	9730	56
362	20230915	131500	108450640	9730	9730	9730	9730	0
363	20230915	131400	108450640	9730	9720	9740	9720	59
364	20230915	131300	107877030	9730	9730	9730	9730	9
365	20230915	131200	107789460	9740	9740	9740	9740	4
366	20230915	131100	107750500	9740	9740	9740	9740	0
367	20230915	131000	107750500	9740	9740	9740	9740	0
368	20230915	130900	107750500	9740	9740	9740	9740	0
369	20230915	130800	107750500	9740	9740	9740	9740	0
370	20230915	130700	107750500	9740	9730	9740	9730	114
371	20230915	130600	106641270	9730	9730	9730	9730	3
372	20230915	130500	106612080	9730	9730	9730	9730	0
373	20230915	130400	106612080	9730	9730	9730	9730	0
374	20230915	130300	106612080	9730	9720	9730	9720	28
375	20230915	130200	106339910	9730	9730	9730	9730	0
376	20230915	130100	106339910	9730	9730	9730	9730	2
377	20230915	130000	106320450	9730	9730	9730	9730	0
378	20230915	125900	106320450	9730	9720	9730	9720	47
379	20230915	125800	105863600	9720	9720	9720	9720	3
380	20230915	125700	105834440	9720	9720	9720	9720	7
381	20230915	125600	105766400	9720	9720	9720	9720	5
382	20230915	125500	105717800	9720	9720	9720	9720	0
383	20230915	125400	105717800	9720	9720	9720	9720	212
384	20230915	125300	103657160	9720	9720	9720	9720	3
385	20230915	125200	103628000	9720	9720	9720	9720	3
386	20230915	125100	103598840	9720	9720	9720	9720	3
387	20230915	125000	103569680	9720	9720	9720	9720	3
388	20230915	124900	103540520	9720	9700	9720	9700	612
389	20230915	124800	97594100	9700	9700	9700	9700	0
390	20230915	124700	97594100	9700	9700	9700	9700	0
391	20230915	124600	97594100	9700	9700	9700	9700	0
392	20230915	124500	97594100	9700	9700	9700	9700	0
393	20230915	124400	97594100	9700	9700	9700	9700	0
394	20230915	124300	97594100	9700	9700	9700	9700	0
395	20230915	124200	97594100	9700	9700	9700	9700	0
396	20230915	124100	97594100	9700	9700	9700	9700	5
397	20230915	124000	97545600	9700	9700	9700	9700	0
398	20230915	123900	97545600	9700	9700	9700	9700	0
399	20230915	123800	97545600	9700	9700	9700	9700	0
400	20230915	123700	97545600	9700	9700	9700	9700	0
401	20230915	123600	97545600	9700	9700	9700	9700	5
402	20230915	123500	97497100	9710	9710	9710	9710	0
403	20230915	123400	97497100	9710	9710	9710	9710	9
404	20230915	123300	97409710	9720	9720	9720	9720	0
405	20230915	123200	97409710	9720	9720	9720	9720	0
406	20230915	123100	97409710	9720	9720	9720	9720	1
407	20230915	123000	97399990	9720	9720	9720	9720	0
408	20230915	122900	97399990	9720	9720	9720	9720	0
409	20230915	122800	97399990	9720	9720	9720	9720	0
410	20230915	122700	97399990	9720	9720	9720	9720	20
411	20230915	122600	97205590	9720	9720	9720	9720	35
412	20230915	122500	96865390	9730	9730	9730	9730	1
413	20230915	122400	96855660	9730	9730	9730	9730	0
414	20230915	122300	96855660	9730	9730	9730	9730	80
415	20230915	122200	96077260	9730	9730	9730	9730	1
416	20230915	122100	96067530	9740	9700	9740	9700	572
417	20230915	122000	90517740	9690	9680	9690	9680	232
418	20230915	121900	88269810	9680	9650	9680	9650	2023
419	20230915	121800	68726050	9650	9650	9650	9650	3
420	20230915	121700	68697100	9660	9660	9660	9660	0
421	20230915	121600	68697100	9660	9660	9660	9660	5
422	20230915	121500	68648800	9660	9660	9660	9660	0
423	20230915	121400	68648800	9660	9660	9660	9660	0
424	20230915	121300	68648800	9660	9660	9660	9660	0
425	20230915	121200	68648800	9660	9660	9660	9660	0
426	20230915	121100	68648800	9660	9660	9660	9660	0
427	20230915	121000	68648800	9660	9660	9660	9660	1
428	20230915	120900	68639140	9660	9660	9660	9660	0
429	20230915	120800	68639140	9660	9660	9660	9660	0
430	20230915	120700	68639140	9660	9660	9660	9660	0
431	20230915	120600	68639140	9660	9660	9660	9660	0
432	20230915	120500	68639140	9660	9660	9660	9660	0
433	20230915	120400	68639140	9660	9660	9660	9660	0
434	20230915	120300	68639140	9660	9660	9660	9660	86
435	20230915	120200	67808380	9660	9660	9660	9660	0
436	20230915	120100	67808380	9660	9660	9660	9660	0
437	20230915	120000	67808380	9660	9660	9660	9660	0
438	20230915	115900	67808380	9660	9650	9660	9620	328
439	20230915	115800	64650730	9660	9660	9660	9660	0
440	20230915	115700	64650730	9660	9650	9660	9650	112
441	20230915	115600	63569810	9650	9650	9650	9650	0
442	20230915	115500	63569810	9650	9650	9650	9650	1
443	20230915	115400	63560160	9660	9660	9660	9660	0
444	20230915	115300	63560160	9660	9660	9660	9660	0
445	20230915	115200	63560160	9660	9660	9660	9660	60
446	20230915	115100	62980560	9660	9660	9660	9660	0
447	20230915	115000	62980560	9660	9660	9660	9660	111
448	20230915	114900	61908300	9660	9660	9660	9660	0
449	20230915	114800	61908300	9660	9660	9660	9660	0
450	20230915	114700	61908300	9660	9660	9660	9660	12
451	20230915	114600	61792380	9660	9660	9660	9660	14
452	20230915	114500	61657140	9660	9660	9660	9660	56
453	20230915	114400	61116180	9660	9660	9660	9660	0
454	20230915	114300	61116180	9660	9660	9660	9660	108
455	20230915	114200	60072900	9660	9660	9660	9660	0
456	20230915	114100	60072900	9660	9660	9660	9660	1
457	20230915	114000	60063240	9660	9660	9660	9660	5
458	20230915	113900	60014940	9660	9660	9660	9660	0
459	20230915	113800	60014940	9660	9660	9660	9660	0
460	20230915	113700	60014940	9660	9660	9660	9660	60
461	20230915	113600	59435340	9660	9660	9660	9660	0
462	20230915	113500	59435340	9660	9660	9660	9660	0
463	20230915	113400	59435340	9660	9660	9660	9660	0
464	20230915	113300	59435340	9660	9660	9660	9660	0
465	20230915	113200	59435340	9660	9660	9660	9660	0
466	20230915	113100	59435340	9660	9660	9660	9660	0
467	20230915	113000	59435340	9660	9660	9660	9660	0
468	20230915	112900	59435340	9660	9660	9660	9660	1
469	20230915	112800	59425680	9610	9620	9620	9610	135
470	20230915	112700	58127440	9620	9620	9620	9620	0
471	20230915	112600	58127440	9620	9620	9620	9620	0
472	20230915	112500	58127440	9620	9620	9620	9620	1
473	20230915	112400	58117820	9660	9660	9660	9660	0
474	20230915	112300	58117820	9660	9660	9660	9660	0
475	20230915	112200	58117820	9660	9660	9660	9660	0
476	20230915	112100	58117820	9660	9650	9660	9630	52
477	20230915	112000	57616800	9650	9650	9650	9650	18
478	20230915	111900	57443100	9650	9640	9650	9640	52
479	20230915	111800	56941720	9640	9640	9640	9640	0
480	20230915	111700	56941720	9640	9640	9650	9640	118
481	20230915	111600	55804100	9650	9650	9650	9650	1
482	20230915	111500	55794450	9650	9650	9650	9650	0
483	20230915	111400	55794450	9650	9650	9650	9650	0
484	20230915	111300	55794450	9650	9650	9650	9650	1
485	20230915	111200	55784800	9650	9650	9650	9650	0
486	20230915	111100	55784800	9650	9650	9650	9650	0
487	20230915	111000	55784800	9650	9650	9650	9650	0
488	20230915	110900	55784800	9650	9650	9650	9650	20
489	20230915	110800	55591800	9650	9650	9650	9650	57
490	20230915	110700	55041750	9650	9650	9650	9650	1
491	20230915	110600	55032100	9650	9650	9650	9650	0
492	20230915	110500	55032100	9650	9650	9650	9650	0
493	20230915	110400	55032100	9650	9650	9650	9650	55
494	20230915	110300	54501350	9650	9650	9650	9650	14
495	20230915	110200	54366250	9650	9650	9650	9650	20
496	20230915	110100	54173250	9650	9650	9650	9650	0
497	20230915	110000	54173250	9650	9650	9650	9650	116
498	20230915	105900	53053850	9650	9650	9650	9650	0
499	20230915	105800	53053850	9650	9650	9650	9650	0
500	20230915	105700	53053850	9650	9650	9650	9650	0
501	20230915	105600	53053850	9650	9650	9650	9650	0
502	20230915	105500	53053850	9650	9650	9650	9650	0
503	20230915	105400	53053850	9650	9620	9650	9610	564
504	20230915	105300	47616880	9650	9650	9650	9650	0
505	20230915	105200	47616880	9650	9650	9650	9630	63
506	20230915	105100	47010050	9650	9640	9650	9630	38
507	20230915	105000	46643950	9650	9650	9650	9650	0
508	20230915	104900	46643950	9650	9650	9650	9650	1
509	20230915	104800	46634300	9650	9650	9650	9650	0
510	20230915	104700	46634300	9650	9650	9650	9650	0
511	20230915	104600	46634300	9650	9650	9650	9650	0
512	20230915	104500	46634300	9650	9650	9650	9650	16
513	20230915	104400	46479900	9650	9650	9650	9650	10
514	20230915	104300	46383400	9650	9650	9650	9650	67
515	20230915	104200	45736850	9650	9650	9650	9650	111
516	20230915	104100	44665700	9650	9650	9650	9650	112
517	20230915	104000	43584900	9650	9650	9650	9650	0
518	20230915	103900	43584900	9650	9650	9650	9650	1
519	20230915	103800	43575250	9640	9650	9650	9640	112
520	20230915	103700	42494460	9650	9650	9650	9650	1
521	20230915	103600	42484810	9650	9640	9650	9640	72
522	20230915	103500	41790680	9650	9650	9650	9650	0
523	20230915	103400	41790680	9650	9650	9650	9650	0
524	20230915	103300	41790680	9650	9650	9650	9650	0
525	20230915	103200	41790680	9650	9650	9650	9650	1
526	20230915	103100	41781030	9650	9650	9650	9650	0
527	20230915	103000	41781030	9650	9650	9650	9650	0
528	20230915	102900	41781030	9650	9650	9650	9650	0
529	20230915	102800	41781030	9650	9650	9650	9650	1
530	20230915	102700	41771380	9650	9650	9650	9650	1
531	20230915	102600	41761730	9650	9650	9650	9650	0
532	20230915	102500	41761730	9650	9650	9650	9650	34
533	20230915	102400	41433630	9650	9650	9650	9650	1
534	20230915	102300	41423980	9640	9640	9640	9640	3
535	20230915	102200	41395060	9650	9650	9650	9650	0
536	20230915	102100	41395060	9650	9650	9650	9650	0
537	20230915	102000	41395060	9650	9650	9650	9650	1
538	20230915	101900	41385410	9660	9660	9660	9660	0
539	20230915	101800	41385410	9660	9660	9660	9660	0
540	20230915	101700	41385410	9660	9660	9660	9660	1
541	20230915	101600	41375750	9660	9640	9660	9640	34
542	20230915	101500	41047950	9640	9640	9640	9640	1
543	20230915	101400	41038310	9660	9660	9660	9660	0
544	20230915	101300	41038310	9660	9640	9660	9640	83
545	20230915	101200	40238090	9640	9640	9640	9640	0
546	20230915	101100	40238090	9640	9640	9640	9640	1
547	20230915	101000	40228450	9630	9640	9640	9630	4
548	20230915	100900	40189920	9640	9640	9640	9640	0
549	20230915	100800	40189920	9640	9640	9640	9640	0
550	20230915	100700	40189920	9640	9640	9640	9640	1
551	20230915	100600	40180280	9640	9640	9640	9640	0
552	20230915	100500	40180280	9640	9640	9640	9640	4
553	20230915	100400	40141720	9640	9640	9640	9640	0
554	20230915	100300	40141720	9640	9640	9640	9640	0
555	20230915	100200	40141720	9640	9640	9640	9640	0
556	20230915	100100	40141720	9640	9600	9640	9600	133
557	20230915	100000	38864760	9640	9620	9640	9610	39
558	20230915	095900	38489870	9640	9640	9640	9640	0
559	20230915	095800	38489870	9640	9640	9640	9640	0
560	20230915	095700	38489870	9640	9630	9640	9630	31
561	20230915	095600	38191310	9640	9640	9640	9640	113
562	20230915	095500	37101990	9640	9640	9640	9640	0
563	20230915	095400	37101990	9640	9640	9640	9640	0
564	20230915	095300	37101990	9640	9640	9640	9640	1
565	20230915	095200	37092350	9640	9640	9640	9640	33
566	20230915	095100	36774230	9640	9640	9640	9640	0
567	20230915	095000	36774230	9640	9640	9640	9640	0
568	20230915	094900	36774230	9640	9640	9640	9640	4
569	20230915	094800	36735670	9640	9640	9640	9640	0
570	20230915	094700	36735670	9640	9640	9640	9640	0
571	20230915	094600	36735670	9640	9650	9650	9640	24
572	20230915	094500	36504280	9660	9660	9660	9660	0
573	20230915	094400	36504280	9660	9660	9660	9660	0
574	20230915	094300	36504280	9660	9660	9660	9660	1
575	20230915	094200	36494620	9660	9660	9660	9660	0
576	20230915	094100	36494620	9660	9660	9660	9660	11
577	20230915	094000	36388360	9650	9630	9650	9630	125
578	20230915	093900	35184410	9630	9630	9630	9630	0
579	20230915	093800	35184410	9630	9620	9630	9620	125
580	20230915	093700	33981900	9610	9620	9620	9610	7
581	20230915	093600	33914590	9620	9620	9620	9620	10
582	20230915	093500	33818390	9620	9620	9620	9620	1
583	20230915	093400	33808770	9620	9610	9620	9600	15
584	20230915	093300	33664730	9620	9620	9620	9620	2
585	20230915	093200	33645490	9620	9620	9620	9620	4
586	20230915	093100	33607010	9620	9620	9620	9620	0
587	20230915	093000	33607010	9620	9600	9620	9600	11
588	20230915	092900	33501390	9610	9610	9610	9610	105
589	20230915	092800	32492340	9610	9610	9610	9610	1
590	20230915	092700	32482730	9610	9610	9610	9610	6
591	20230915	092600	32425070	9610	9610	9610	9610	0
592	20230915	092500	32425070	9610	9600	9610	9600	22
593	20230915	092400	32213810	9610	9610	9610	9610	18
594	20230915	092300	32040830	9610	9610	9610	9610	0
595	20230915	092200	32040830	9610	9610	9610	9610	0
596	20230915	092100	32040830	9610	9620	9620	9610	18
597	20230915	092000	31867750	9620	9630	9630	9620	2143
598	20230915	091900	11252050	9630	9620	9630	9620	163
599	20230915	091800	9682820	9610	9620	9620	9610	11
600	20230915	091700	9577010	9620	9610	9620	9610	28
601	20230915	091600	9307920	9610	9610	9610	9610	0
602	20230915	091500	9307920	9610	9610	9610	9610	10
603	20230915	091400	9211820	9570	9570	9570	9570	100
604	20230915	091300	8254820	9620	9560	9620	9560	51
605	20230915	091200	7767200	9550	9600	9620	9550	309
606	20230915	091100	4806790	9630	9630	9630	9630	10
607	20230915	091000	4710490	9630	9630	9630	9630	1
608	20230915	090900	4700860	9590	9590	9590	9590	22
609	20230915	090800	4489880	9590	9590	9590	9590	0
610	20230915	090700	4489880	9590	9590	9590	9590	58
611	20230915	090600	3933660	9650	9650	9650	9650	2
612	20230915	090500	3914360	9650	9650	9650	9560	311
613	20230915	090400	935200	9640	9650	9650	9640	14
614	20230915	090300	800200	9650	9650	9650	9650	6
615	20230915	090200	742300	9650	9640	9650	9640	59
616	20230915	090100	173520	9640	9640	9640	9640	0
617	20230915	090000	173520	9640	9640	9640	9640	18