KissMeData/439250/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	205600	84309570	9790	9790	9790	9790	1
3	20230918	205500	84309570	9790	9790	9790	9790	0
4	20230918	205400	84309570	9790	9790	9790	9790	0
5	20230918	205300	84309570	9790	9790	9790	9790	0
6	20230918	205200	84309570	9790	9790	9790	9790	0
7	20230918	205100	84309570	9790	9790	9790	9790	0
8	20230918	205000	84309570	9790	9790	9790	9790	0
9	20230918	204900	84309570	9790	9790	9790	9790	0
10	20230918	204800	84309570	9790	9790	9790	9790	0
11	20230918	204700	84309570	9790	9790	9790	9790	0
12	20230918	204600	84309570	9790	9790	9790	9790	0
13	20230918	204500	84309570	9790	9790	9790	9790	0
14	20230918	204400	84309570	9790	9790	9790	9790	0
15	20230918	204300	84309570	9790	9790	9790	9790	0
16	20230918	204200	84309570	9790	9790	9790	9790	0
17	20230918	204100	84309570	9790	9790	9790	9790	0
18	20230918	204000	84309570	9790	9790	9790	9790	0
19	20230918	203900	84309570	9790	9790	9790	9790	0
20	20230918	203800	84309570	9790	9790	9790	9790	0
21	20230918	203700	84309570	9790	9790	9790	9790	0
22	20230918	203600	84309570	9790	9790	9790	9790	0
23	20230918	203500	84309570	9790	9790	9790	9790	0
24	20230918	203400	84309570	9790	9790	9790	9790	0
25	20230918	203300	84309570	9790	9790	9790	9790	0
26	20230918	203200	84309570	9790	9790	9790	9790	0
27	20230918	203100	84309570	9790	9790	9790	9790	0
28	20230918	203000	84309570	9790	9790	9790	9790	0
29	20230918	202900	84309570	9790	9790	9790	9790	0
30	20230918	202800	84309570	9790	9790	9790	9790	0
31	20230918	202700	84309570	9790	9790	9790	9790	0
32	20230918	202600	84309570	9790	9790	9790	9790	1
33	20230918	202500	84309570	9790	9790	9790	9790	0
34	20230918	202400	84309570	9790	9790	9790	9790	0
35	20230918	202300	84309570	9790	9790	9790	9790	0
36	20230918	202200	84309570	9790	9790	9790	9790	0
37	20230918	202100	84309570	9790	9790	9790	9790	0
38	20230918	202000	84309570	9790	9790	9790	9790	0
39	20230918	201900	84309570	9790	9790	9790	9790	0
40	20230918	201800	84309570	9790	9790	9790	9790	0
41	20230918	201700	84309570	9790	9790	9790	9790	0
42	20230918	201600	84309570	9790	9790	9790	9790	0
43	20230918	201500	84309570	9790	9790	9790	9790	0
44	20230918	201400	84309570	9790	9790	9790	9790	0
45	20230918	201300	84309570	9790	9790	9790	9790	0
46	20230918	201200	84309570	9790	9790	9790	9790	0
47	20230918	201100	84309570	9790	9790	9790	9790	0
48	20230918	201000	84309570	9790	9790	9790	9790	0
49	20230918	200900	84309570	9790	9790	9790	9790	0
50	20230918	200800	84309570	9790	9790	9790	9790	0
51	20230918	200700	84309570	9790	9790	9790	9790	0
52	20230918	200600	84309570	9790	9790	9790	9790	0
53	20230918	200500	84309570	9790	9790	9790	9790	0
54	20230918	200400	84309570	9790	9790	9790	9790	0
55	20230918	200300	84309570	9790	9790	9790	9790	0
56	20230918	200200	84309570	9790	9790	9790	9790	0
57	20230918	200100	84309570	9790	9790	9790	9790	0
58	20230918	200000	84309570	9790	9790	9790	9790	0
59	20230918	195900	84309570	9790	9790	9790	9790	0
60	20230918	195800	84309570	9790	9790	9790	9790	0
61	20230918	195700	84309570	9790	9790	9790	9790	0
62	20230918	195600	84309570	9790	9790	9790	9790	1
63	20230918	195500	84309570	9790	9790	9790	9790	0
64	20230918	195400	84309570	9790	9790	9790	9790	0
65	20230918	195300	84309570	9790	9790	9790	9790	0
66	20230918	195200	84309570	9790	9790	9790	9790	0
67	20230918	195100	84309570	9790	9790	9790	9790	0
68	20230918	195000	84309570	9790	9790	9790	9790	0
69	20230918	194900	84309570	9790	9790	9790	9790	0
70	20230918	194800	84309570	9790	9790	9790	9790	0
71	20230918	194700	84309570	9790	9790	9790	9790	0
72	20230918	194600	84309570	9790	9790	9790	9790	0
73	20230918	194500	84309570	9790	9790	9790	9790	0
74	20230918	194400	84309570	9790	9790	9790	9790	0
75	20230918	194300	84309570	9790	9790	9790	9790	0
76	20230918	194200	84309570	9790	9790	9790	9790	0
77	20230918	194100	84309570	9790	9790	9790	9790	0
78	20230918	194000	84309570	9790	9790	9790	9790	0
79	20230918	193900	84309570	9790	9790	9790	9790	0
80	20230918	193800	84309570	9790	9790	9790	9790	0
81	20230918	193700	84309570	9790	9790	9790	9790	0
82	20230918	193600	84309570	9790	9790	9790	9790	0
83	20230918	193500	84309570	9790	9790	9790	9790	0
84	20230918	193400	84309570	9790	9790	9790	9790	0
85	20230918	193300	84309570	9790	9790	9790	9790	0
86	20230918	193200	84309570	9790	9790	9790	9790	0
87	20230918	193100	84309570	9790	9790	9790	9790	0
88	20230918	193000	84309570	9790	9790	9790	9790	0
89	20230918	192900	84309570	9790	9790	9790	9790	0
90	20230918	192800	84309570	9790	9790	9790	9790	0
91	20230918	192700	84309570	9790	9790	9790	9790	0
92	20230918	192600	84309570	9790	9790	9790	9790	1
93	20230918	192500	84309570	9790	9790	9790	9790	0
94	20230918	192400	84309570	9790	9790	9790	9790	0
95	20230918	192300	84309570	9790	9790	9790	9790	0
96	20230918	192200	84309570	9790	9790	9790	9790	0
97	20230918	192100	84309570	9790	9790	9790	9790	0
98	20230918	192000	84309570	9790	9790	9790	9790	0
99	20230918	191900	84309570	9790	9790	9790	9790	0
100	20230918	191800	84309570	9790	9790	9790	9790	0
101	20230918	191700	84309570	9790	9790	9790	9790	0
102	20230918	191600	84309570	9790	9790	9790	9790	0
103	20230918	191500	84309570	9790	9790	9790	9790	0
104	20230918	191400	84309570	9790	9790	9790	9790	0
105	20230918	191300	84309570	9790	9790	9790	9790	0
106	20230918	191200	84309570	9790	9790	9790	9790	0
107	20230918	191100	84309570	9790	9790	9790	9790	0
108	20230918	191000	84309570	9790	9790	9790	9790	0
109	20230918	190900	84309570	9790	9790	9790	9790	0
110	20230918	190800	84309570	9790	9790	9790	9790	0
111	20230918	190700	84309570	9790	9790	9790	9790	0
112	20230918	190600	84309570	9790	9790	9790	9790	0
113	20230918	190500	84309570	9790	9790	9790	9790	0
114	20230918	190400	84309570	9790	9790	9790	9790	0
115	20230918	190300	84309570	9790	9790	9790	9790	0
116	20230918	190200	84309570	9790	9790	9790	9790	0
117	20230918	190100	84309570	9790	9790	9790	9790	0
118	20230918	190000	84309570	9790	9790	9790	9790	0
119	20230918	185900	84309570	9790	9790	9790	9790	0
120	20230918	185800	84309570	9790	9790	9790	9790	0
121	20230918	185700	84309570	9790	9790	9790	9790	0
122	20230918	185600	84309570	9790	9790	9790	9790	1
123	20230918	185500	84309570	9790	9790	9790	9790	0
124	20230918	185400	84309570	9790	9790	9790	9790	0
125	20230918	185300	84309570	9790	9790	9790	9790	0
126	20230918	185200	84309570	9790	9790	9790	9790	0
127	20230918	185100	84309570	9790	9790	9790	9790	0
128	20230918	185000	84309570	9790	9790	9790	9790	0
129	20230918	184900	84309570	9790	9790	9790	9790	0
130	20230918	184800	84309570	9790	9790	9790	9790	0
131	20230918	184700	84309570	9790	9790	9790	9790	0
132	20230918	184600	84309570	9790	9790	9790	9790	0
133	20230918	184500	84309570	9790	9790	9790	9790	0
134	20230918	184400	84309570	9790	9790	9790	9790	0
135	20230918	184300	84309570	9790	9790	9790	9790	0
136	20230918	184200	84309570	9790	9790	9790	9790	0
137	20230918	184100	84309570	9790	9790	9790	9790	0
138	20230918	184000	84309570	9790	9790	9790	9790	0
139	20230918	183900	84309570	9790	9790	9790	9790	0
140	20230918	183800	84309570	9790	9790	9790	9790	0
141	20230918	183700	84309570	9790	9790	9790	9790	0
142	20230918	183600	84309570	9790	9790	9790	9790	0
143	20230918	183500	84309570	9790	9790	9790	9790	0
144	20230918	183400	84309570	9790	9790	9790	9790	0
145	20230918	183300	84309570	9790	9790	9790	9790	0
146	20230918	183200	84309570	9790	9790	9790	9790	0
147	20230918	183100	84309570	9790	9790	9790	9790	0
148	20230918	183000	84309570	9790	9790	9790	9790	0
149	20230918	182900	84309570	9790	9790	9790	9790	0
150	20230918	182800	84309570	9790	9790	9790	9790	0
151	20230918	182700	84309570	9790	9790	9790	9790	0
152	20230918	182600	84309570	9790	9790	9790	9790	1
153	20230918	182500	84309570	9790	9790	9790	9790	0
154	20230918	182400	84309570	9790	9790	9790	9790	0
155	20230918	182300	84309570	9790	9790	9790	9790	0
156	20230918	182200	84309570	9790	9790	9790	9790	0
157	20230918	182100	84309570	9790	9790	9790	9790	0
158	20230918	182000	84309570	9790	9790	9790	9790	0
159	20230918	181900	84309570	9790	9790	9790	9790	0
160	20230918	181800	84309570	9790	9790	9790	9790	0
161	20230918	181700	84309570	9790	9790	9790	9790	0
162	20230918	181600	84309570	9790	9790	9790	9790	0
163	20230918	181500	84309570	9790	9790	9790	9790	0
164	20230918	181400	84309570	9790	9790	9790	9790	0
165	20230918	181300	84309570	9790	9790	9790	9790	0
166	20230918	181200	84309570	9790	9790	9790	9790	0
167	20230918	181100	84309570	9790	9790	9790	9790	0
168	20230918	181000	84309570	9790	9790	9790	9790	0
169	20230918	180900	84309570	9790	9790	9790	9790	0
170	20230918	180800	84309570	9790	9790	9790	9790	0
171	20230918	180700	84309570	9790	9790	9790	9790	0
172	20230918	180600	84309570	9790	9790	9790	9790	0
173	20230918	180500	84309570	9790	9790	9790	9790	0
174	20230918	180400	84309570	9790	9790	9790	9790	0
175	20230918	180300	84309570	9790	9790	9790	9790	0
176	20230918	180200	84309570	9790	9790	9790	9790	0
177	20230918	180100	84309570	9790	9790	9790	9790	0
178	20230918	180000	84309570	9790	9790	9790	9790	0
179	20230918	175900	84309570	9790	9790	9790	9790	0
180	20230918	175800	84309570	9790	9790	9790	9790	0
181	20230918	175700	84309570	9790	9790	9790	9790	0
182	20230918	175600	84309570	9790	9790	9790	9790	1
183	20230918	175500	84309570	9790	9790	9790	9790	0
184	20230918	175400	84309570	9790	9790	9790	9790	0
185	20230918	175300	84309570	9790	9790	9790	9790	0
186	20230918	175200	84309570	9790	9790	9790	9790	0
187	20230918	175100	84309570	9790	9790	9790	9790	0
188	20230918	175000	84309570	9790	9790	9790	9790	0
189	20230918	174900	84309570	9790	9790	9790	9790	0
190	20230918	174800	84309570	9790	9790	9790	9790	0
191	20230918	174700	84309570	9790	9790	9790	9790	0
192	20230918	174600	84309570	9790	9790	9790	9790	0
193	20230918	174500	84309570	9790	9790	9790	9790	0
194	20230918	174400	84309570	9790	9790	9790	9790	0
195	20230918	174300	84309570	9790	9790	9790	9790	0
196	20230918	174200	84309570	9790	9790	9790	9790	0
197	20230918	174100	84309570	9790	9790	9790	9790	0
198	20230918	174000	84309570	9790	9790	9790	9790	0
199	20230918	173900	84309570	9790	9790	9790	9790	0
200	20230918	173800	84309570	9790	9790	9790	9790	0
201	20230918	173700	84309570	9790	9790	9790	9790	0
202	20230918	173600	84309570	9790	9790	9790	9790	0
203	20230918	173500	84309570	9790	9790	9790	9790	0
204	20230918	173400	84309570	9790	9790	9790	9790	0
205	20230918	173300	84309570	9790	9790	9790	9790	0
206	20230918	173200	84309570	9790	9790	9790	9790	0
207	20230918	173100	84309570	9790	9790	9790	9790	0
208	20230918	173000	84309570	9790	9790	9790	9790	0
209	20230918	172900	84309570	9790	9790	9790	9790	0
210	20230918	172800	84309570	9790	9790	9790	9790	0
211	20230918	172700	84309570	9790	9790	9790	9790	0
212	20230918	172600	84309570	9790	9790	9790	9790	1
213	20230918	172500	84309570	9790	9790	9790	9790	0
214	20230918	172400	84309570	9790	9790	9790	9790	0
215	20230918	172300	84309570	9790	9790	9790	9790	0
216	20230918	172200	84309570	9790	9790	9790	9790	0
217	20230918	172100	84309570	9790	9790	9790	9790	0
218	20230918	172000	84309570	9790	9790	9790	9790	0
219	20230918	171900	84309570	9790	9790	9790	9790	0
220	20230918	171800	84309570	9790	9790	9790	9790	0
221	20230918	171700	84309570	9790	9790	9790	9790	0
222	20230918	171600	84309570	9790	9790	9790	9790	0
223	20230918	171500	84309570	9790	9790	9790	9790	0
224	20230918	171400	84309570	9790	9790	9790	9790	0
225	20230918	171300	84309570	9790	9790	9790	9790	0
226	20230918	171200	84309570	9790	9790	9790	9790	0
227	20230918	171100	84309570	9790	9790	9790	9790	0
228	20230918	171000	84309570	9790	9790	9790	9790	0
229	20230918	170900	84309570	9790	9790	9790	9790	0
230	20230918	170800	84309570	9790	9790	9790	9790	0
231	20230918	170700	84309570	9790	9790	9790	9790	0
232	20230918	170600	84309570	9790	9790	9790	9790	0
233	20230918	170500	84309570	9790	9790	9790	9790	0
234	20230918	170400	84309570	9790	9790	9790	9790	0
235	20230918	170300	84309570	9790	9790	9790	9790	0
236	20230918	170200	84309570	9790	9790	9790	9790	0
237	20230918	170100	84309570	9790	9790	9790	9790	0
238	20230918	170000	84309570	9790	9790	9790	9790	0
239	20230918	165900	84309570	9790	9790	9790	9790	0
240	20230918	165800	84309570	9790	9790	9790	9790	0
241	20230918	165700	84309570	9790	9790	9790	9790	0
242	20230918	165600	84309570	9790	9790	9790	9790	1
243	20230918	165500	84309570	9790	9790	9790	9790	0
244	20230918	165400	84309570	9790	9790	9790	9790	0
245	20230918	165300	84309570	9790	9790	9790	9790	0
246	20230918	165200	84309570	9790	9790	9790	9790	0
247	20230918	165100	84309570	9790	9790	9790	9790	0
248	20230918	165000	84309570	9790	9790	9790	9790	0
249	20230918	164900	84309570	9790	9790	9790	9790	0
250	20230918	164800	84309570	9790	9790	9790	9790	0
251	20230918	164700	84309570	9790	9790	9790	9790	0
252	20230918	164600	84309570	9790	9790	9790	9790	0
253	20230918	164500	84309570	9790	9790	9790	9790	0
254	20230918	164400	84309570	9790	9790	9790	9790	0
255	20230918	164300	84309570	9790	9790	9790	9790	0
256	20230918	164200	84309570	9790	9790	9790	9790	0
257	20230918	164100	84309570	9790	9790	9790	9790	0
258	20230918	164000	84309570	9790	9790	9790	9790	0
259	20230918	163900	84309570	9790	9790	9790	9790	0
260	20230918	163800	84309570	9790	9790	9790	9790	0
261	20230918	163700	84309570	9790	9790	9790	9790	0
262	20230918	163600	84309570	9790	9790	9790	9790	0
263	20230918	163500	84309570	9790	9790	9790	9790	0
264	20230918	163400	84309570	9790	9790	9790	9790	0
265	20230918	163300	84309570	9790	9790	9790	9790	0
266	20230918	163200	84309570	9790	9790	9790	9790	0
267	20230918	163100	84309570	9790	9790	9790	9790	0
268	20230918	163000	84309570	9790	9790	9790	9790	0
269	20230918	162900	84309570	9790	9790	9790	9790	0
270	20230918	162800	84309570	9790	9790	9790	9790	0
271	20230918	162700	84309570	9790	9790	9790	9790	0
272	20230918	162600	84309570	9790	9790	9790	9790	1
273	20230918	162500	84309570	9790	9790	9790	9790	0
274	20230918	162400	84309570	9790	9790	9790	9790	0
275	20230918	162300	84309570	9790	9790	9790	9790	0
276	20230918	162200	84309570	9790	9790	9790	9790	0
277	20230918	162100	84309570	9790	9790	9790	9790	0
278	20230918	162000	84309570	9790	9790	9790	9790	0
279	20230918	161900	84309570	9790	9790	9790	9790	0
280	20230918	161800	84309570	9790	9790	9790	9790	0
281	20230918	161700	84309570	9790	9790	9790	9790	0
282	20230918	161600	84309570	9790	9790	9790	9790	0
283	20230918	161500	84309570	9790	9790	9790	9790	0
284	20230918	161400	84309570	9790	9790	9790	9790	0
285	20230918	161300	84309570	9790	9790	9790	9790	0
286	20230918	161200	84309570	9790	9790	9790	9790	0
287	20230918	161100	84309570	9790	9790	9790	9790	0
288	20230918	161000	84309570	9790	9790	9790	9790	0
289	20230918	160900	84309570	9790	9790	9790	9790	0
290	20230918	160800	84309570	9790	9790	9790	9790	0
291	20230918	160700	84309570	9790	9790	9790	9790	0
292	20230918	160600	84309570	9790	9790	9790	9790	0
293	20230918	160500	84309570	9790	9790	9790	9790	0
294	20230918	160400	84309570	9790	9790	9790	9790	0
295	20230918	160300	84309570	9790	9790	9790	9790	0
296	20230918	160200	84309570	9790	9790	9790	9790	0
297	20230918	160100	84309570	9790	9790	9790	9790	0
298	20230918	160000	84309570	9790	9790	9790	9790	0
299	20230918	155900	84309570	9790	9790	9790	9790	0
300	20230918	155800	84309570	9790	9790	9790	9790	0
301	20230918	155700	84309570	9790	9790	9790	9790	0
302	20230918	155600	84309570	9790	9790	9790	9790	1
303	20230918	155500	84309570	9790	9790	9790	9790	0
304	20230918	155400	84309570	9790	9790	9790	9790	0
305	20230918	155300	84309570	9790	9790	9790	9790	0
306	20230918	155200	84309570	9790	9790	9790	9790	0
307	20230918	155100	84309570	9790	9790	9790	9790	0
308	20230918	155000	84309570	9790	9790	9790	9790	0
309	20230918	154900	84309570	9790	9790	9790	9790	0
310	20230918	154800	84309570	9790	9790	9790	9790	0
311	20230918	154700	84309570	9790	9790	9790	9790	0
312	20230918	154600	84309570	9790	9790	9790	9790	0
313	20230918	154500	84309570	9790	9790	9790	9790	0
314	20230918	154400	84309570	9790	9790	9790	9790	0
315	20230918	154300	84309570	9790	9790	9790	9790	0
316	20230918	154200	84309570	9790	9790	9790	9790	0
317	20230918	154100	84309570	9790	9790	9790	9790	0
318	20230918	154000	84309570	9790	9790	9790	9790	0
319	20230918	153900	84309570	9790	9790	9790	9790	0
320	20230918	153800	84309570	9790	9790	9790	9790	0
321	20230918	153700	84309570	9790	9790	9790	9790	0
322	20230918	153600	84309570	9790	9790	9790	9790	0
323	20230918	153500	84309570	9790	9790	9790	9790	0
324	20230918	153400	84309570	9790	9790	9790	9790	0
325	20230918	153300	84309570	9790	9790	9790	9790	0
326	20230918	153200	84309570	9790	9790	9790	9790	0
327	20230918	153100	84309570	9790	9790	9790	9790	0
328	20230918	153000	84309570	9790	9790	9790	9790	1
329	20230918	152900	84299780	9780	9780	9780	9780	0
330	20230918	152800	84299780	9780	9780	9780	9780	0
331	20230918	152700	84299780	9780	9780	9780	9780	0
332	20230918	152600	84299780	9780	9780	9780	9780	0
333	20230918	152500	84299780	9780	9780	9780	9780	0
334	20230918	152400	84299780	9780	9780	9780	9780	0
335	20230918	152300	84299780	9780	9780	9780	9780	0
336	20230918	152200	84299780	9780	9780	9780	9780	0
337	20230918	152100	84299780	9780	9780	9780	9780	0
338	20230918	152000	84299780	9780	9780	9780	9780	0
339	20230918	151900	84299780	9780	9780	9780	9780	0
340	20230918	151800	84299780	9780	9780	9780	9780	21
341	20230918	151700	84094400	9780	9780	9780	9780	0
342	20230918	151600	84094400	9780	9780	9780	9780	21
343	20230918	151500	83889020	9780	9780	9780	9780	21
344	20230918	151400	83683640	9780	9780	9780	9780	0
345	20230918	151300	83683640	9780	9780	9780	9780	21
346	20230918	151200	83478260	9780	9780	9780	9780	21
347	20230918	151100	83272880	9780	9780	9780	9780	21
348	20230918	151000	83067500	9790	9790	9790	9790	1
349	20230918	150900	83057710	9770	9770	9770	9770	21
350	20230918	150800	82852540	9770	9780	9780	9770	21
351	20230918	150700	82647360	9770	9770	9770	9770	21
352	20230918	150600	82442190	9770	9780	9780	9770	21
353	20230918	150500	82236940	9790	9790	9790	9790	1
354	20230918	150400	82227150	9780	9780	9780	9780	271
355	20230918	150300	79576770	9780	9780	9780	9780	21
356	20230918	150200	79371390	9790	9780	9790	9780	300
357	20230918	150100	76434600	9790	9790	9790	9790	1
358	20230918	150000	76424810	9770	9770	9770	9770	61
359	20230918	145900	75828840	9770	9770	9770	9770	23
360	20230918	145800	75604130	9770	9770	9770	9770	21
361	20230918	145700	75398960	9770	9770	9770	9770	21
362	20230918	145600	75193790	9770	9770	9770	9770	44
363	20230918	145500	74763910	9770	9770	9770	9770	0
364	20230918	145400	74763910	9770	9770	9770	9770	43
365	20230918	145300	74343800	9770	9770	9770	9770	21
366	20230918	145200	74138630	9770	9770	9770	9770	21
367	20230918	145100	73933460	9770	9770	9770	9770	22
368	20230918	145000	73718520	9770	9770	9770	9770	21
369	20230918	144900	73513350	9770	9770	9770	9770	21
370	20230918	144800	73308180	9770	9770	9770	9770	43
371	20230918	144700	72888070	9780	9780	9780	9780	1
372	20230918	144600	72878290	9770	9770	9770	9770	21
373	20230918	144500	72673120	9770	9770	9770	9770	55
374	20230918	144400	72135770	9770	9770	9770	9770	0
375	20230918	144300	72135770	9770	9770	9770	9770	43
376	20230918	144200	71715660	9770	9770	9770	9770	21
377	20230918	144100	71510490	9770	9770	9770	9770	21
378	20230918	144000	71305320	9770	9770	9770	9770	43
379	20230918	143900	70885210	9780	9780	9780	9780	1
380	20230918	143800	70875430	9770	9770	9770	9770	21
381	20230918	143700	70670260	9770	9770	9770	9770	21
382	20230918	143600	70465090	9770	9770	9770	9770	4
383	20230918	143500	70426010	9770	9770	9770	9770	21
384	20230918	143400	70220840	9770	9780	9780	9770	44
385	20230918	143300	69790950	9780	9780	9780	9780	21
386	20230918	143200	69585570	9770	9770	9770	9770	43
387	20230918	143100	69165460	9770	9770	9770	9770	21
388	20230918	143000	68960290	9770	9770	9770	9770	21
389	20230918	142900	68755120	9770	9770	9770	9770	23
390	20230918	142800	68530410	9770	9770	9770	9770	21
391	20230918	142700	68325240	9770	9770	9770	9770	21
392	20230918	142600	68120070	9770	9770	9770	9770	43
393	20230918	142500	67699960	9770	9770	9770	9770	0
394	20230918	142400	67699960	9770	9770	9770	9770	21
395	20230918	142300	67494790	9770	9770	9770	9770	21
396	20230918	142200	67289620	9770	9780	9780	9770	25
397	20230918	142100	67045180	9780	9780	9780	9780	22
398	20230918	142000	66830020	9780	9780	9780	9780	21
399	20230918	141900	66624640	9780	9780	9780	9780	21
400	20230918	141800	66419260	9780	9780	9780	9780	43
401	20230918	141700	65998720	9780	9780	9780	9780	0
402	20230918	141600	65998720	9780	9780	9780	9780	21
403	20230918	141500	65793340	9780	9780	9780	9780	43
404	20230918	141400	65372800	9780	9780	9780	9780	0
405	20230918	141300	65372800	9780	9780	9780	9780	21
406	20230918	141200	65167420	9780	9780	9780	9780	43
407	20230918	141100	64746880	9780	9780	9780	9780	21
408	20230918	141000	64541500	9780	9780	9780	9780	22
409	20230918	140900	64326340	9780	9780	9780	9780	21
410	20230918	140800	64120960	9780	9780	9780	9780	21
411	20230918	140700	63915580	9780	9780	9780	9780	43
412	20230918	140600	63495040	9780	9780	9780	9780	0
413	20230918	140500	63495040	9780	9780	9780	9780	21
414	20230918	140400	63289660	9780	9780	9780	9780	43
415	20230918	140300	62869120	9780	9780	9780	9780	21
416	20230918	140200	62663740	9780	9780	9780	9780	0
417	20230918	140100	62663740	9780	9780	9780	9780	44
418	20230918	140000	62233420	9780	9780	9780	9780	21
419	20230918	135900	62028040	9780	9780	9780	9780	43
420	20230918	135800	61607500	9780	9780	9780	9780	0
421	20230918	135700	61607500	9780	9780	9780	9780	21
422	20230918	135600	61402120	9780	9780	9780	9780	43
423	20230918	135500	60981580	9780	9780	9780	9780	21
424	20230918	135400	60776200	9780	9780	9780	9780	0
425	20230918	135300	60776200	9780	9780	9780	9780	43
426	20230918	135200	60355660	9780	9780	9780	9780	21
427	20230918	135100	60150280	9780	9780	9780	9780	21
428	20230918	135000	59944900	9780	9780	9780	9780	22
429	20230918	134900	59729740	9780	9780	9780	9780	21
430	20230918	134800	59524360	9780	9780	9780	9780	44
431	20230918	134700	59094040	9780	9780	9780	9780	0
432	20230918	134600	59094040	9780	9780	9780	9780	21
433	20230918	134500	58888660	9780	9780	9780	9780	43
434	20230918	134400	58468120	9780	9780	9780	9780	21
435	20230918	134300	58262740	9780	9780	9780	9780	0
436	20230918	134200	58262740	9780	9780	9780	9780	43
437	20230918	134100	57842200	9780	9770	9780	9770	47
438	20230918	134000	57382580	9780	9770	9780	9770	22
439	20230918	133900	57167630	9770	9770	9770	9770	20
440	20230918	133800	56972230	9780	9780	9780	9780	1
441	20230918	133700	56962450	9780	9780	9780	9780	43
442	20230918	133600	56541910	9780	9780	9780	9780	21
443	20230918	133500	56336530	9780	9780	9780	9780	0
444	20230918	133400	56336530	9780	9780	9780	9780	44
445	20230918	133300	55906210	9780	9780	9780	9780	25
446	20230918	133200	55661710	9780	9780	9780	9780	21
447	20230918	133100	55456330	9780	9780	9780	9780	22
448	20230918	133000	55241170	9780	9780	9780	9780	21
449	20230918	132900	55035790	9780	9780	9780	9780	21
450	20230918	132800	54830410	9780	9780	9780	9780	48
451	20230918	132700	54360970	9780	9780	9780	9780	0
452	20230918	132600	54360970	9780	9780	9780	9780	44
453	20230918	132500	53930650	9780	9780	9780	9780	21
454	20230918	132400	53725270	9780	9780	9780	9780	21
455	20230918	132300	53519890	9780	9780	9780	9780	25
456	20230918	132200	53275390	9780	9780	9780	9780	21
457	20230918	132100	53070010	9780	9780	9780	9780	21
458	20230918	132000	52864630	9780	9780	9780	9780	22
459	20230918	131900	52649470	9780	9780	9780	9780	21
460	20230918	131800	52444090	9780	9780	9780	9780	25
461	20230918	131700	52199590	9780	9780	9780	9780	43
462	20230918	131600	51779050	9780	9780	9780	9780	21
463	20230918	131500	51573670	9780	9780	9780	9780	22
464	20230918	131400	51358510	9780	9780	9780	9780	21
465	20230918	131300	51153130	9780	9780	9780	9780	21
466	20230918	131200	50947750	9780	9780	9780	9780	43
467	20230918	131100	50527210	9780	9780	9780	9780	0
468	20230918	131000	50527210	9780	9780	9780	9780	21
469	20230918	130900	50321830	9780	9780	9780	9780	44
470	20230918	130800	49891510	9780	9780	9780	9780	22
471	20230918	130700	49676350	9780	9780	9780	9780	0
472	20230918	130600	49676350	9780	9780	9780	9780	43
473	20230918	130500	49255810	9780	9780	9780	9780	21
474	20230918	130400	49050430	9780	9780	9780	9780	43
475	20230918	130300	48629890	9780	9780	9780	9780	0
476	20230918	130200	48629890	9780	9780	9780	9780	0
477	20230918	130100	48629890	9780	9780	9780	9780	22
478	20230918	130000	48414730	9790	9790	9790	9790	3
479	20230918	125900	48385360	9780	9780	9780	9780	0
480	20230918	125800	48385360	9780	9780	9780	9780	22
481	20230918	125700	48170200	9780	9780	9780	9780	11
482	20230918	125600	48062620	9780	9780	9780	9780	0
483	20230918	125500	48062620	9780	9780	9780	9780	22
484	20230918	125400	47847460	9780	9780	9780	9780	0
485	20230918	125300	47847460	9780	9780	9780	9780	22
486	20230918	125200	47632300	9780	9780	9780	9780	0
487	20230918	125100	47632300	9780	9780	9780	9780	0
488	20230918	125000	47632300	9780	9790	9790	9780	47
489	20230918	124900	47172390	9780	9780	9780	9780	0
490	20230918	124800	47172390	9780	9780	9780	9780	0
491	20230918	124700	47172390	9780	9780	9780	9780	22
492	20230918	124600	46957230	9780	9780	9780	9780	0
493	20230918	124500	46957230	9780	9780	9780	9780	0
494	20230918	124400	46957230	9780	9780	9780	9780	22
495	20230918	124300	46742070	9780	9780	9780	9780	0
496	20230918	124200	46742070	9780	9780	9780	9780	23
497	20230918	124100	46517130	9780	9780	9780	9780	0
498	20230918	124000	46517130	9780	9780	9780	9780	0
499	20230918	123900	46517130	9780	9780	9780	9780	22
500	20230918	123800	46301970	9780	9780	9780	9780	0
501	20230918	123700	46301970	9780	9780	9780	9780	0
502	20230918	123600	46301970	9780	9780	9780	9780	22
503	20230918	123500	46086810	9780	9780	9780	9780	0
504	20230918	123400	46086810	9780	9780	9780	9780	0
505	20230918	123300	46086810	9780	9780	9780	9780	22
506	20230918	123200	45871650	9780	9780	9780	9780	0
507	20230918	123100	45871650	9780	9780	9780	9780	22
508	20230918	123000	45656490	9780	9780	9780	9780	0
509	20230918	122900	45656490	9780	9780	9780	9780	0
510	20230918	122800	45656490	9780	9780	9780	9780	22
511	20230918	122700	45441330	9780	9780	9780	9780	0
512	20230918	122600	45441330	9780	9780	9780	9780	50
513	20230918	122500	44952330	9780	9780	9780	9780	22
514	20230918	122400	44737170	9780	9780	9780	9780	12
515	20230918	122300	44619810	9780	9780	9780	9780	22
516	20230918	122200	44404650	9780	9780	9780	9780	0
517	20230918	122100	44404650	9780	9780	9780	9780	0
518	20230918	122000	44404650	9780	9780	9780	9780	22
519	20230918	121900	44189490	9780	9780	9780	9780	0
520	20230918	121800	44189490	9780	9780	9780	9780	0
521	20230918	121700	44189490	9780	9780	9780	9780	22
522	20230918	121600	43974330	9780	9780	9780	9780	0
523	20230918	121500	43974330	9780	9780	9780	9780	0
524	20230918	121400	43974330	9780	9780	9780	9780	23
525	20230918	121300	43749390	9780	9780	9780	9780	0
526	20230918	121200	43749390	9780	9780	9780	9780	22
527	20230918	121100	43534230	9780	9780	9780	9780	0
528	20230918	121000	43534230	9780	9780	9780	9780	0
529	20230918	120900	43534230	9780	9780	9780	9780	22
530	20230918	120800	43319070	9780	9780	9780	9780	1200
531	20230918	120700	31583070	9780	9780	9780	9780	0
532	20230918	120600	31583070	9780	9780	9780	9780	22
533	20230918	120500	31367910	9780	9780	9780	9780	0
534	20230918	120400	31367910	9780	9780	9780	9780	0
535	20230918	120300	31367910	9780	9780	9780	9780	22
536	20230918	120200	31152750	9780	9780	9780	9780	0
537	20230918	120100	31152750	9780	9780	9780	9780	22
538	20230918	120000	30937590	9780	9780	9780	9780	0
539	20230918	115900	30937590	9780	9780	9780	9780	0
540	20230918	115800	30937590	9780	9780	9780	9780	22
541	20230918	115700	30722430	9780	9780	9780	9780	0
542	20230918	115600	30722430	9780	9780	9780	9780	0
543	20230918	115500	30722430	9780	9780	9780	9780	22
544	20230918	115400	30507270	9780	9780	9780	9780	0
545	20230918	115300	30507270	9780	9780	9780	9780	0
546	20230918	115200	30507270	9780	9780	9780	9780	322
547	20230918	115100	27358110	9780	9780	9780	9780	0
548	20230918	115000	27358110	9780	9780	9780	9780	22
549	20230918	114900	27142950	9780	9780	9780	9780	0
550	20230918	114800	27142950	9780	9780	9780	9780	0
551	20230918	114700	27142950	9780	9780	9780	9780	23
552	20230918	114600	26918010	9780	9780	9780	9780	0
553	20230918	114500	26918010	9780	9780	9780	9780	0
554	20230918	114400	26918010	9780	9780	9780	9780	22
555	20230918	114300	26702850	9780	9780	9780	9780	0
556	20230918	114200	26702850	9780	9780	9780	9780	0
557	20230918	114100	26702850	9780	9780	9780	9780	26
558	20230918	114000	26448570	9780	9780	9780	9780	0
559	20230918	113900	26448570	9780	9780	9780	9780	22
560	20230918	113800	26233410	9780	9780	9780	9780	0
561	20230918	113700	26233410	9780	9780	9780	9780	0
562	20230918	113600	26233410	9780	9780	9780	9780	22
563	20230918	113500	26018250	9780	9780	9780	9780	0
564	20230918	113400	26018250	9780	9780	9780	9780	0
565	20230918	113300	26018250	9780	9780	9780	9780	22
566	20230918	113200	25803090	9780	9780	9780	9780	0
567	20230918	113100	25803090	9780	9780	9780	9780	4
568	20230918	113000	25763970	9780	9780	9780	9780	22
569	20230918	112900	25548810	9790	9790	9790	9790	0
570	20230918	112800	25548810	9790	9780	9790	9780	32
571	20230918	112700	25235750	9790	9790	9790	9790	0
572	20230918	112600	25235750	9790	9790	9790	9790	164
573	20230918	112500	23630190	9780	9780	9780	9780	22
574	20230918	112400	23415030	9790	9790	9790	9790	0
575	20230918	112300	23415030	9790	9790	9790	9790	0
576	20230918	112200	23415030	9790	9780	9790	9780	61
577	20230918	112100	22818060	9780	9780	9780	9780	0
578	20230918	112000	22818060	9780	9780	9780	9780	0
579	20230918	111900	22818060	9780	9780	9780	9780	23
580	20230918	111800	22593120	9790	9790	9790	9790	0
581	20230918	111700	22593120	9790	9790	9790	9790	1
582	20230918	111600	22583330	9790	9790	9790	9790	0
583	20230918	111500	22583330	9790	9790	9790	9790	0
584	20230918	111400	22583330	9790	9790	9790	9790	22
585	20230918	111300	22367950	9790	9790	9790	9790	0
586	20230918	111200	22367950	9790	9790	9790	9790	0
587	20230918	111100	22367950	9790	9790	9790	9790	22
588	20230918	111000	22152570	9790	9790	9790	9790	2
589	20230918	110900	22132990	9780	9780	9780	9780	0
590	20230918	110800	22132990	9780	9780	9780	9780	22
591	20230918	110700	21917830	9780	9780	9780	9780	0
592	20230918	110600	21917830	9780	9780	9780	9780	22
593	20230918	110500	21702670	9780	9780	9780	9780	0
594	20230918	110400	21702670	9780	9780	9780	9780	0
595	20230918	110300	21702670	9780	9780	9780	9780	22
596	20230918	110200	21487510	9780	9780	9780	9780	0
597	20230918	110100	21487510	9780	9780	9780	9780	0
598	20230918	110000	21487510	9780	9780	9780	9780	22
599	20230918	105900	21272350	9780	9780	9780	9780	0
600	20230918	105800	21272350	9780	9780	9780	9780	0
601	20230918	105700	21272350	9780	9780	9780	9780	22
602	20230918	105600	21057190	9780	9780	9780	9780	0
603	20230918	105500	21057190	9780	9780	9780	9780	22
604	20230918	105400	20842030	9780	9780	9780	9780	0
605	20230918	105300	20842030	9780	9780	9780	9780	0
606	20230918	105200	20842030	9780	9780	9780	9780	23
607	20230918	105100	20617090	9780	9780	9780	9780	0
608	20230918	105000	20617090	9780	9780	9780	9780	0
609	20230918	104900	20617090	9780	9780	9780	9780	22
610	20230918	104800	20401930	9780	9780	9780	9780	0
611	20230918	104700	20401930	9780	9780	9780	9780	0
612	20230918	104600	20401930	9780	9780	9780	9780	22
613	20230918	104500	20186770	9780	9780	9780	9780	0
614	20230918	104400	20186770	9780	9780	9780	9780	22
615	20230918	104300	19971610	9780	9780	9780	9780	0
616	20230918	104200	19971610	9780	9780	9780	9780	0
617	20230918	104100	19971610	9780	9780	9780	9780	22
618	20230918	104000	19756450	9780	9780	9780	9780	0
619	20230918	103900	19756450	9780	9780	9780	9780	0
620	20230918	103800	19756450	9780	9780	9780	9780	22
621	20230918	103700	19541290	9780	9780	9780	9780	0
622	20230918	103600	19541290	9780	9780	9780	9780	0
623	20230918	103500	19541290	9780	9780	9780	9780	22
624	20230918	103400	19326130	9780	9780	9780	9780	0
625	20230918	103300	19326130	9780	9780	9780	9780	22
626	20230918	103200	19110970	9790	9790	9790	9790	20
627	20230918	103100	18915170	9780	9780	9780	9780	0
628	20230918	103000	18915170	9780	9780	9780	9780	22
629	20230918	102900	18700010	9780	9780	9780	9780	0
630	20230918	102800	18700010	9780	9780	9780	9780	0
631	20230918	102700	18700010	9780	9780	9780	9780	23
632	20230918	102600	18475070	9780	9780	9780	9780	0
633	20230918	102500	18475070	9780	9780	9780	9780	0
634	20230918	102400	18475070	9780	9780	9780	9780	22
635	20230918	102300	18259910	9780	9780	9780	9780	0
636	20230918	102200	18259910	9780	9780	9780	9780	22
637	20230918	102100	18044750	9780	9780	9780	9780	0
638	20230918	102000	18044750	9780	9780	9780	9780	0
639	20230918	101900	18044750	9780	9780	9780	9780	0
640	20230918	101800	18044750	9780	9780	9780	9780	100
641	20230918	101700	17066750	9780	9780	9780	9780	7
642	20230918	101600	16998290	9780	9780	9780	9780	22
643	20230918	101500	16783130	9780	9780	9780	9780	0
644	20230918	101400	16783130	9780	9780	9780	9780	0
645	20230918	101300	16783130	9780	9780	9780	9780	22
646	20230918	101200	16567970	9780	9780	9780	9780	0
647	20230918	101100	16567970	9780	9780	9780	9780	22
648	20230918	101000	16352810	9780	9780	9780	9780	0
649	20230918	100900	16352810	9780	9780	9780	9780	0
650	20230918	100800	16352810	9780	9780	9780	9780	22
651	20230918	100700	16137650	9780	9780	9780	9780	0
652	20230918	100600	16137650	9780	9780	9780	9780	0
653	20230918	100500	16137650	9780	9780	9780	9780	22
654	20230918	100400	15922490	9780	9780	9780	9780	0
655	20230918	100300	15922490	9780	9780	9780	9780	0
656	20230918	100200	15922490	9780	9780	9780	9780	22
657	20230918	100100	15707330	9780	9780	9780	9780	0
658	20230918	100000	15707330	9780	9780	9780	9780	23
659	20230918	095900	15482390	9780	9780	9780	9780	0
660	20230918	095800	15482390	9780	9780	9780	9780	0
661	20230918	095700	15482390	9780	9780	9780	9780	22
662	20230918	095600	15267230	9780	9780	9780	9780	0
663	20230918	095500	15267230	9780	9780	9780	9780	0
664	20230918	095400	15267230	9780	9780	9780	9780	22
665	20230918	095300	15052070	9780	9780	9780	9780	0
666	20230918	095200	15052070	9780	9780	9780	9780	22
667	20230918	095100	14836910	9790	9790	9790	9790	1
668	20230918	095000	14827120	9780	9780	9780	9780	0
669	20230918	094900	14827120	9780	9780	9780	9780	22
670	20230918	094800	14611960	9780	9780	9780	9780	0
671	20230918	094700	14611960	9780	9780	9780	9780	0
672	20230918	094600	14611960	9780	9780	9780	9780	22
673	20230918	094500	14396800	9780	9780	9780	9780	0
674	20230918	094400	14396800	9780	9780	9780	9780	0
675	20230918	094300	14396800	9780	9780	9780	9780	22
676	20230918	094200	14181640	9790	9790	9790	9790	51
677	20230918	094100	13682350	9790	9780	9790	9780	24
678	20230918	094000	13447610	9780	9780	9780	9780	0
679	20230918	093900	13447610	9780	9780	9780	9780	0
680	20230918	093800	13447610	9780	9780	9780	9780	22
681	20230918	093700	13232450	9790	9790	9790	9790	2
682	20230918	093600	13212870	9780	9780	9780	9780	0
683	20230918	093500	13212870	9780	9780	9780	9780	22
684	20230918	093400	12997710	9790	9790	9790	9790	0
685	20230918	093300	12997710	9790	9790	9790	9790	1
686	20230918	093200	12987920	9780	9780	9780	9780	23
687	20230918	093100	12762980	9780	9780	9780	9780	0
688	20230918	093000	12762980	9780	9780	9780	9780	22
689	20230918	092900	12547820	9780	9780	9780	9780	0
690	20230918	092800	12547820	9780	9780	9780	9780	0
691	20230918	092700	12547820	9780	9780	9780	9780	22
692	20230918	092600	12332660	9780	9780	9780	9780	0
693	20230918	092500	12332660	9780	9780	9780	9780	0
694	20230918	092400	12332660	9780	9780	9780	9780	72
695	20230918	092300	11628500	9780	9780	9780	9780	0
696	20230918	092200	11628500	9780	9780	9780	9780	0
697	20230918	092100	11628500	9780	9780	9780	9780	22
698	20230918	092000	11413340	9780	9780	9780	9780	0
699	20230918	091900	11413340	9780	9780	9780	9780	22
700	20230918	091800	11198180	9780	9780	9780	9780	0
701	20230918	091700	11198180	9780	9780	9780	9780	0
702	20230918	091600	11198180	9780	9780	9780	9780	22
703	20230918	091500	10983020	9780	9780	9780	9780	0
704	20230918	091400	10983020	9780	9780	9780	9780	990
705	20230918	091300	1300820	9780	9780	9780	9780	22
706	20230918	091200	1085660	9780	9780	9780	9780	0
707	20230918	091100	1085660	9780	9780	9780	9780	20
708	20230918	091000	890060	9780	9780	9780	9780	26
709	20230918	090900	635780	9780	9780	9780	9780	39
710	20230918	090800	254360	9780	9780	9780	9780	22
711	20230918	090700	39200	9800	9800	9800	9800	0
712	20230918	090600	39200	9800	9800	9800	9800	0
713	20230918	090500	39200	9800	9800	9800	9800	0
714	20230918	090400	39200	9800	9800	9800	9800	0
715	20230918	090300	39200	9800	9800	9800	9800	0
716	20230918	090200	39200	9800	9800	9800	9800	0
717	20230918	090100	39200	9800	9800	9800	9800	0
718	20230918	090000	39200	9800	9800	9800	9800	4