KissMeData/044820/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192500	100551230	9550	9550	9550	9550	205
3	20230922	192400	100551230	9550	9550	9550	9550	0
4	20230922	192300	100551230	9550	9550	9550	9550	0
5	20230922	192200	100551230	9550	9550	9550	9550	0
6	20230922	192100	100551230	9550	9550	9550	9550	0
7	20230922	192000	100551230	9550	9550	9550	9550	0
8	20230922	191900	100551230	9550	9550	9550	9550	0
9	20230922	191800	100551230	9550	9550	9550	9550	0
10	20230922	191700	100551230	9550	9550	9550	9550	0
11	20230922	191600	100551230	9550	9550	9550	9550	0
12	20230922	191500	100551230	9550	9550	9550	9550	0
13	20230922	191400	100551230	9550	9550	9550	9550	0
14	20230922	191300	100551230	9550	9550	9550	9550	0
15	20230922	191200	100551230	9550	9550	9550	9550	0
16	20230922	191100	100551230	9550	9550	9550	9550	0
17	20230922	191000	100551230	9550	9550	9550	9550	0
18	20230922	190900	100551230	9550	9550	9550	9550	0
19	20230922	190800	100551230	9550	9550	9550	9550	0
20	20230922	190700	100551230	9550	9550	9550	9550	0
21	20230922	190600	100551230	9550	9550	9550	9550	0
22	20230922	190500	100551230	9550	9550	9550	9550	0
23	20230922	190400	100551230	9550	9550	9550	9550	0
24	20230922	190300	100551230	9550	9550	9550	9550	0
25	20230922	190200	100551230	9550	9550	9550	9550	0
26	20230922	190100	100551230	9550	9550	9550	9550	0
27	20230922	190000	100551230	9550	9550	9550	9550	0
28	20230922	185900	100551230	9550	9550	9550	9550	0
29	20230922	185800	100551230	9550	9550	9550	9550	0
30	20230922	185700	100551230	9550	9550	9550	9550	0
31	20230922	185600	100551230	9550	9550	9550	9550	0
32	20230922	185500	100551230	9550	9550	9550	9550	205
33	20230922	185400	100551230	9550	9550	9550	9550	0
34	20230922	185300	100551230	9550	9550	9550	9550	0
35	20230922	185200	100551230	9550	9550	9550	9550	0
36	20230922	185100	100551230	9550	9550	9550	9550	0
37	20230922	185000	100551230	9550	9550	9550	9550	0
38	20230922	184900	100551230	9550	9550	9550	9550	0
39	20230922	184800	100551230	9550	9550	9550	9550	0
40	20230922	184700	100551230	9550	9550	9550	9550	0
41	20230922	184600	100551230	9550	9550	9550	9550	0
42	20230922	184500	100551230	9550	9550	9550	9550	0
43	20230922	184400	100551230	9550	9550	9550	9550	0
44	20230922	184300	100551230	9550	9550	9550	9550	0
45	20230922	184200	100551230	9550	9550	9550	9550	0
46	20230922	184100	100551230	9550	9550	9550	9550	0
47	20230922	184000	100551230	9550	9550	9550	9550	0
48	20230922	183900	100551230	9550	9550	9550	9550	0
49	20230922	183800	100551230	9550	9550	9550	9550	0
50	20230922	183700	100551230	9550	9550	9550	9550	0
51	20230922	183600	100551230	9550	9550	9550	9550	0
52	20230922	183500	100551230	9550	9550	9550	9550	0
53	20230922	183400	100551230	9550	9550	9550	9550	0
54	20230922	183300	100551230	9550	9550	9550	9550	0
55	20230922	183200	100551230	9550	9550	9550	9550	0
56	20230922	183100	100551230	9550	9550	9550	9550	0
57	20230922	183000	100551230	9550	9550	9550	9550	0
58	20230922	182900	100551230	9550	9550	9550	9550	0
59	20230922	182800	100551230	9550	9550	9550	9550	0
60	20230922	182700	100551230	9550	9550	9550	9550	0
61	20230922	182600	100551230	9550	9550	9550	9550	0
62	20230922	182500	100551230	9550	9550	9550	9550	205
63	20230922	182400	100551230	9550	9550	9550	9550	0
64	20230922	182300	100551230	9550	9550	9550	9550	0
65	20230922	182200	100551230	9550	9550	9550	9550	0
66	20230922	182100	100551230	9550	9550	9550	9550	0
67	20230922	182000	100551230	9550	9550	9550	9550	0
68	20230922	181900	100551230	9550	9550	9550	9550	0
69	20230922	181800	100551230	9550	9550	9550	9550	0
70	20230922	181700	100551230	9550	9550	9550	9550	0
71	20230922	181600	100551230	9550	9550	9550	9550	0
72	20230922	181500	100551230	9550	9550	9550	9550	0
73	20230922	181400	100551230	9550	9550	9550	9550	0
74	20230922	181300	100551230	9550	9550	9550	9550	0
75	20230922	181200	100551230	9550	9550	9550	9550	0
76	20230922	181100	100551230	9550	9550	9550	9550	0
77	20230922	181000	100551230	9550	9550	9550	9550	0
78	20230922	180900	100551230	9550	9550	9550	9550	0
79	20230922	180800	100551230	9550	9550	9550	9550	0
80	20230922	180700	100551230	9550	9550	9550	9550	0
81	20230922	180600	100551230	9550	9550	9550	9550	0
82	20230922	180500	100551230	9550	9550	9550	9550	0
83	20230922	180400	100551230	9550	9550	9550	9550	0
84	20230922	180300	100551230	9550	9550	9550	9550	0
85	20230922	180200	100551230	9550	9550	9550	9550	0
86	20230922	180100	100551230	9550	9550	9550	9550	0
87	20230922	180000	100551230	9550	9550	9550	9550	0
88	20230922	175900	100551230	9550	9550	9550	9550	0
89	20230922	175800	100551230	9550	9550	9550	9550	0
90	20230922	175700	100551230	9550	9550	9550	9550	0
91	20230922	175600	100551230	9550	9550	9550	9550	0
92	20230922	175500	100551230	9550	9550	9550	9550	205
93	20230922	175400	100551230	9550	9550	9550	9550	0
94	20230922	175300	100551230	9550	9550	9550	9550	0
95	20230922	175200	100551230	9550	9550	9550	9550	0
96	20230922	175100	100551230	9550	9550	9550	9550	0
97	20230922	175000	100551230	9550	9550	9550	9550	0
98	20230922	174900	100551230	9550	9550	9550	9550	0
99	20230922	174800	100551230	9550	9550	9550	9550	0
100	20230922	174700	100551230	9550	9550	9550	9550	0
101	20230922	174600	100551230	9550	9550	9550	9550	0
102	20230922	174500	100551230	9550	9550	9550	9550	0
103	20230922	174400	100551230	9550	9550	9550	9550	0
104	20230922	174300	100551230	9550	9550	9550	9550	0
105	20230922	174200	100551230	9550	9550	9550	9550	0
106	20230922	174100	100551230	9550	9550	9550	9550	0
107	20230922	174000	100551230	9550	9550	9550	9550	0
108	20230922	173900	100551230	9550	9550	9550	9550	0
109	20230922	173800	100551230	9550	9550	9550	9550	0
110	20230922	173700	100551230	9550	9550	9550	9550	0
111	20230922	173600	100551230	9550	9550	9550	9550	0
112	20230922	173500	100551230	9550	9550	9550	9550	0
113	20230922	173400	100551230	9550	9550	9550	9550	0
114	20230922	173300	100551230	9550	9550	9550	9550	0
115	20230922	173200	100551230	9550	9550	9550	9550	0
116	20230922	173100	100551230	9550	9550	9550	9550	0
117	20230922	173000	100551230	9550	9550	9550	9550	0
118	20230922	172900	100551230	9550	9550	9550	9550	0
119	20230922	172800	100551230	9550	9550	9550	9550	0
120	20230922	172700	100551230	9550	9550	9550	9550	0
121	20230922	172600	100551230	9550	9550	9550	9550	0
122	20230922	172500	100551230	9550	9550	9550	9550	205
123	20230922	172400	100551230	9550	9550	9550	9550	0
124	20230922	172300	100551230	9550	9550	9550	9550	0
125	20230922	172200	100551230	9550	9550	9550	9550	0
126	20230922	172100	100551230	9550	9550	9550	9550	0
127	20230922	172000	100551230	9550	9550	9550	9550	0
128	20230922	171900	100551230	9550	9550	9550	9550	0
129	20230922	171800	100551230	9550	9550	9550	9550	0
130	20230922	171700	100551230	9550	9550	9550	9550	0
131	20230922	171600	100551230	9550	9550	9550	9550	0
132	20230922	171500	100551230	9550	9550	9550	9550	0
133	20230922	171400	100551230	9550	9550	9550	9550	0
134	20230922	171300	100551230	9550	9550	9550	9550	0
135	20230922	171200	100551230	9550	9550	9550	9550	0
136	20230922	171100	100551230	9550	9550	9550	9550	0
137	20230922	171000	100551230	9550	9550	9550	9550	0
138	20230922	170900	100551230	9550	9550	9550	9550	0
139	20230922	170800	100551230	9550	9550	9550	9550	0
140	20230922	170700	100551230	9550	9550	9550	9550	0
141	20230922	170600	100551230	9550	9550	9550	9550	0
142	20230922	170500	100551230	9550	9550	9550	9550	0
143	20230922	170400	100551230	9550	9550	9550	9550	0
144	20230922	170300	100551230	9550	9550	9550	9550	0
145	20230922	170200	100551230	9550	9550	9550	9550	0
146	20230922	170100	100551230	9550	9550	9550	9550	0
147	20230922	170000	100551230	9550	9550	9550	9550	0
148	20230922	165900	100551230	9550	9550	9550	9550	0
149	20230922	165800	100551230	9550	9550	9550	9550	0
150	20230922	165700	100551230	9550	9550	9550	9550	0
151	20230922	165600	100551230	9550	9550	9550	9550	0
152	20230922	165500	100551230	9550	9550	9550	9550	205
153	20230922	165400	100551230	9550	9550	9550	9550	0
154	20230922	165300	100551230	9550	9550	9550	9550	0
155	20230922	165200	100551230	9550	9550	9550	9550	0
156	20230922	165100	100551230	9550	9550	9550	9550	0
157	20230922	165000	100551230	9550	9550	9550	9550	0
158	20230922	164900	100551230	9550	9550	9550	9550	0
159	20230922	164800	100551230	9550	9550	9550	9550	0
160	20230922	164700	100551230	9550	9550	9550	9550	0
161	20230922	164600	100551230	9550	9550	9550	9550	0
162	20230922	164500	100551230	9550	9550	9550	9550	0
163	20230922	164400	100551230	9550	9550	9550	9550	0
164	20230922	164300	100551230	9550	9550	9550	9550	0
165	20230922	164200	100551230	9550	9550	9550	9550	0
166	20230922	164100	100551230	9550	9550	9550	9550	0
167	20230922	164000	100551230	9550	9550	9550	9550	0
168	20230922	163900	100551230	9550	9550	9550	9550	0
169	20230922	163800	100551230	9550	9550	9550	9550	0
170	20230922	163700	100551230	9550	9550	9550	9550	0
171	20230922	163600	100551230	9550	9550	9550	9550	0
172	20230922	163500	100551230	9550	9550	9550	9550	0
173	20230922	163400	100551230	9550	9550	9550	9550	0
174	20230922	163300	100551230	9550	9550	9550	9550	0
175	20230922	163200	100551230	9550	9550	9550	9550	0
176	20230922	163100	100551230	9550	9550	9550	9550	0
177	20230922	163000	100551230	9550	9550	9550	9550	0
178	20230922	162900	100551230	9550	9550	9550	9550	0
179	20230922	162800	100551230	9550	9550	9550	9550	0
180	20230922	162700	100551230	9550	9550	9550	9550	0
181	20230922	162600	100551230	9550	9550	9550	9550	0
182	20230922	162500	100551230	9550	9550	9550	9550	205
183	20230922	162400	100551230	9550	9550	9550	9550	0
184	20230922	162300	100551230	9550	9550	9550	9550	0
185	20230922	162200	100551230	9550	9550	9550	9550	0
186	20230922	162100	100551230	9550	9550	9550	9550	0
187	20230922	162000	100551230	9550	9550	9550	9550	0
188	20230922	161900	100551230	9550	9550	9550	9550	0
189	20230922	161800	100551230	9550	9550	9550	9550	0
190	20230922	161700	100551230	9550	9550	9550	9550	0
191	20230922	161600	100551230	9550	9550	9550	9550	0
192	20230922	161500	100551230	9550	9550	9550	9550	0
193	20230922	161400	100551230	9550	9550	9550	9550	0
194	20230922	161300	100551230	9550	9550	9550	9550	0
195	20230922	161200	100551230	9550	9550	9550	9550	0
196	20230922	161100	100551230	9550	9550	9550	9550	0
197	20230922	161000	100551230	9550	9550	9550	9550	0
198	20230922	160900	100551230	9550	9550	9550	9550	0
199	20230922	160800	100551230	9550	9550	9550	9550	0
200	20230922	160700	100551230	9550	9550	9550	9550	0
201	20230922	160600	100551230	9550	9550	9550	9550	0
202	20230922	160500	100551230	9550	9550	9550	9550	0
203	20230922	160400	100551230	9550	9550	9550	9550	0
204	20230922	160300	100551230	9550	9550	9550	9550	0
205	20230922	160200	100551230	9550	9550	9550	9550	0
206	20230922	160100	100551230	9550	9550	9550	9550	0
207	20230922	160000	100551230	9550	9550	9550	9550	0
208	20230922	155900	100551230	9550	9550	9550	9550	0
209	20230922	155800	100551230	9550	9550	9550	9550	0
210	20230922	155700	100551230	9550	9550	9550	9550	0
211	20230922	155600	100551230	9550	9550	9550	9550	0
212	20230922	155500	100551230	9550	9550	9550	9550	205
213	20230922	155400	100551230	9550	9550	9550	9550	0
214	20230922	155300	100551230	9550	9550	9550	9550	0
215	20230922	155200	100551230	9550	9550	9550	9550	0
216	20230922	155100	100551230	9550	9550	9550	9550	0
217	20230922	155000	100551230	9550	9550	9550	9550	0
218	20230922	154900	100551230	9550	9550	9550	9550	0
219	20230922	154800	100551230	9550	9550	9550	9550	0
220	20230922	154700	100551230	9550	9550	9550	9550	0
221	20230922	154600	100551230	9550	9550	9550	9550	0
222	20230922	154500	100551230	9550	9550	9550	9550	0
223	20230922	154400	100551230	9550	9550	9550	9550	0
224	20230922	154300	100551230	9550	9550	9550	9550	0
225	20230922	154200	100551230	9550	9550	9550	9550	0
226	20230922	154100	100551230	9550	9550	9550	9550	0
227	20230922	154000	100551230	9550	9550	9550	9550	0
228	20230922	153900	100551230	9550	9550	9550	9550	0
229	20230922	153800	100551230	9550	9550	9550	9550	0
230	20230922	153700	100551230	9550	9550	9550	9550	0
231	20230922	153600	100551230	9550	9550	9550	9550	0
232	20230922	153500	100551230	9550	9550	9550	9550	0
233	20230922	153400	100551230	9550	9550	9550	9550	0
234	20230922	153300	100551230	9550	9550	9550	9550	0
235	20230922	153200	100551230	9550	9550	9550	9550	0
236	20230922	153100	100551230	9550	9550	9550	9550	0
237	20230922	153000	100551230	9550	9550	9550	9550	205
238	20230922	152900	98593480	9540	9540	9540	9540	0
239	20230922	152800	98593480	9540	9540	9540	9540	0
240	20230922	152700	98593480	9540	9540	9540	9540	0
241	20230922	152600	98593480	9540	9540	9540	9540	0
242	20230922	152500	98593480	9540	9540	9540	9540	0
243	20230922	152400	98593480	9540	9540	9540	9540	0
244	20230922	152300	98593480	9540	9540	9540	9540	0
245	20230922	152200	98593480	9540	9540	9540	9540	0
246	20230922	152100	98593480	9540	9540	9540	9540	0
247	20230922	152000	98593480	9540	9540	9540	9540	0
248	20230922	151900	98593480	9540	9540	9550	9500	49
249	20230922	151800	98126050	9540	9540	9540	9540	2
250	20230922	151700	98106970	9540	9540	9540	9540	12
251	20230922	151600	97992490	9550	9510	9550	9510	83
252	20230922	151500	97202590	9520	9510	9520	9510	8
253	20230922	151400	97126500	9520	9520	9550	9520	60
254	20230922	151300	96554480	9520	9520	9520	9520	0
255	20230922	151200	96554480	9520	9520	9520	9520	0
256	20230922	151100	96554480	9520	9520	9520	9520	91
257	20230922	151000	95688160	9520	9520	9520	9520	6
258	20230922	150900	95631040	9550	9550	9550	9550	0
259	20230922	150800	95631040	9550	9550	9550	9550	0
260	20230922	150700	95631040	9550	9550	9550	9550	0
261	20230922	150600	95631040	9550	9550	9550	9550	0
262	20230922	150500	95631040	9550	9520	9550	9520	25
263	20230922	150400	95393010	9500	9520	9520	9500	383
264	20230922	150300	91751310	9520	9520	9520	9520	0
265	20230922	150200	91751310	9520	9520	9520	9520	3
266	20230922	150100	91722750	9550	9550	9550	9550	0
267	20230922	150000	91722750	9550	9550	9550	9550	0
268	20230922	145900	91722750	9550	9550	9550	9550	3
269	20230922	145800	91694100	9530	9530	9530	9530	0
270	20230922	145700	91694100	9530	9530	9530	9530	0
271	20230922	145600	91694100	9530	9530	9530	9530	23
272	20230922	145500	91474910	9550	9530	9550	9530	21
273	20230922	145400	91274760	9550	9550	9550	9550	0
274	20230922	145300	91274760	9550	9550	9550	9550	0
275	20230922	145200	91274760	9550	9550	9550	9550	0
276	20230922	145100	91274760	9550	9550	9550	9550	0
277	20230922	145000	91274760	9550	9550	9550	9550	1
278	20230922	144900	91265210	9520	9520	9520	9520	0
279	20230922	144800	91265210	9520	9520	9520	9520	0
280	20230922	144700	91265210	9520	9520	9520	9520	1
281	20230922	144600	91255690	9550	9550	9550	9550	0
282	20230922	144500	91255690	9550	9550	9550	9550	0
283	20230922	144400	91255690	9550	9550	9550	9550	2
284	20230922	144300	91236590	9550	9550	9550	9550	0
285	20230922	144200	91236590	9550	9550	9550	9550	0
286	20230922	144100	91236590	9550	9550	9550	9550	0
287	20230922	144000	91236590	9550	9550	9550	9550	0
288	20230922	143900	91236590	9550	9550	9550	9550	0
289	20230922	143800	91236590	9550	9550	9550	9550	0
290	20230922	143700	91236590	9550	9550	9550	9550	0
291	20230922	143600	91236590	9550	9550	9550	9550	0
292	20230922	143500	91236590	9550	9550	9550	9550	0
293	20230922	143400	91236590	9550	9550	9550	9550	0
294	20230922	143300	91236590	9550	9550	9550	9550	0
295	20230922	143200	91236590	9550	9550	9550	9550	0
296	20230922	143100	91236590	9550	9550	9550	9550	0
297	20230922	143000	91236590	9550	9550	9550	9550	0
298	20230922	142900	91236590	9550	9550	9550	9550	0
299	20230922	142800	91236590	9550	9550	9550	9550	0
300	20230922	142700	91236590	9550	9550	9550	9550	0
301	20230922	142600	91236590	9550	9550	9550	9550	0
302	20230922	142500	91236590	9550	9550	9550	9550	0
303	20230922	142400	91236590	9550	9550	9550	9550	200
304	20230922	142300	89326590	9550	9550	9550	9550	0
305	20230922	142200	89326590	9550	9550	9550	9550	0
306	20230922	142100	89326590	9550	9550	9550	9550	0
307	20230922	142000	89326590	9550	9550	9550	9550	0
308	20230922	141900	89326590	9550	9550	9550	9550	1
309	20230922	141800	89317040	9510	9510	9510	9510	0
310	20230922	141700	89317040	9510	9510	9510	9510	0
311	20230922	141600	89317040	9510	9510	9510	9510	0
312	20230922	141500	89317040	9510	9510	9510	9510	0
313	20230922	141400	89317040	9510	9510	9510	9510	0
314	20230922	141300	89317040	9510	9520	9520	9510	5
315	20230922	141200	89269450	9550	9550	9550	9550	1
316	20230922	141100	89259900	9510	9510	9510	9510	0
317	20230922	141000	89259900	9510	9510	9510	9510	0
318	20230922	140900	89259900	9510	9510	9510	9510	0
319	20230922	140800	89259900	9510	9510	9510	9510	0
320	20230922	140700	89259900	9510	9540	9540	9510	1002
321	20230922	140600	79728390	9540	9540	9540	9540	0
322	20230922	140500	79728390	9540	9550	9550	9540	18
323	20230922	140400	79556550	9570	9570	9570	9570	0
324	20230922	140300	79556550	9570	9570	9570	9570	0
325	20230922	140200	79556550	9570	9570	9570	9570	0
326	20230922	140100	79556550	9570	9570	9570	9570	0
327	20230922	140000	79556550	9570	9570	9570	9570	0
328	20230922	135900	79556550	9570	9570	9570	9570	0
329	20230922	135800	79556550	9570	9570	9570	9570	0
330	20230922	135700	79556550	9570	9570	9570	9570	0
331	20230922	135600	79556550	9570	9570	9570	9570	0
332	20230922	135500	79556550	9570	9570	9570	9570	0
333	20230922	135400	79556550	9570	9570	9570	9570	0
334	20230922	135300	79556550	9570	9570	9570	9570	0
335	20230922	135200	79556550	9570	9570	9570	9570	0
336	20230922	135100	79556550	9570	9570	9570	9570	0
337	20230922	135000	79556550	9570	9570	9570	9570	0
338	20230922	134900	79556550	9570	9570	9570	9570	0
339	20230922	134800	79556550	9570	9570	9570	9570	0
340	20230922	134700	79556550	9570	9570	9570	9570	0
341	20230922	134600	79556550	9570	9570	9570	9570	0
342	20230922	134500	79556550	9570	9570	9570	9570	0
343	20230922	134400	79556550	9570	9570	9570	9570	0
344	20230922	134300	79556550	9570	9570	9570	9570	0
345	20230922	134200	79556550	9570	9570	9570	9570	0
346	20230922	134100	79556550	9570	9570	9570	9570	0
347	20230922	134000	79556550	9570	9570	9570	9570	0
348	20230922	133900	79556550	9570	9570	9570	9570	0
349	20230922	133800	79556550	9570	9570	9570	9570	7
350	20230922	133700	79489560	9570	9570	9570	9570	0
351	20230922	133600	79489560	9570	9570	9570	9570	11
352	20230922	133500	79384290	9570	9570	9570	9570	9
353	20230922	133400	79298160	9570	9570	9570	9570	11
354	20230922	133300	79192890	9570	9570	9570	9570	1
355	20230922	133200	79183320	9560	9560	9560	9560	31
356	20230922	133100	78886960	9570	9570	9570	9570	11
357	20230922	133000	78781690	9560	9560	9560	9560	0
358	20230922	132900	78781690	9560	9570	9570	9560	19
359	20230922	132800	78599950	9570	9570	9570	9570	8
360	20230922	132700	78523390	9570	9570	9570	9570	0
361	20230922	132600	78523390	9570	9570	9570	9570	20
362	20230922	132500	78331990	9570	9570	9570	9570	0
363	20230922	132400	78331990	9570	9570	9570	9570	7
364	20230922	132300	78265000	9570	9570	9570	9570	11
365	20230922	132200	78159730	9570	9570	9570	9570	0
366	20230922	132100	78159730	9570	9570	9570	9570	18
367	20230922	132000	77987470	9570	9570	9570	9570	0
368	20230922	131900	77987470	9570	9570	9570	9570	8
369	20230922	131800	77910910	9570	9570	9570	9570	11
370	20230922	131700	77805640	9570	9570	9570	9570	9
371	20230922	131600	77719510	9570	9570	9570	9570	0
372	20230922	131500	77719510	9570	9570	9570	9570	11
373	20230922	131400	77614240	9570	9570	9570	9570	7
374	20230922	131300	77547250	9570	9570	9570	9570	12
375	20230922	131200	77432410	9570	9570	9570	9570	1
376	20230922	131100	77422840	9560	9570	9570	9560	42
377	20230922	131000	77021020	9570	9570	9570	9570	19
378	20230922	130900	76839190	9570	9570	9570	9570	0
379	20230922	130800	76839190	9570	9570	9570	9570	0
380	20230922	130700	76839190	9570	9570	9570	9570	20
381	20230922	130600	76647790	9570	9570	9570	9570	0
382	20230922	130500	76647790	9570	9570	9570	9570	17
383	20230922	130400	76485100	9570	9570	9570	9570	1
384	20230922	130300	76475530	9570	9570	9570	9570	9
385	20230922	130200	76389400	9570	9570	9570	9570	11
386	20230922	130100	76284130	9570	9570	9570	9570	0
387	20230922	130000	76284130	9570	9570	9570	9570	7
388	20230922	125900	76217140	9570	9570	9570	9570	11
389	20230922	125800	76111870	9570	9570	9570	9570	9
390	20230922	125700	76025740	9570	9570	9570	9570	11
391	20230922	125600	75920470	9570	9570	9570	9570	7
392	20230922	125500	75853480	9570	9570	9570	9570	0
393	20230922	125400	75853480	9570	9570	9570	9570	11
394	20230922	125300	75748210	9570	9570	9570	9570	19
395	20230922	125200	75566380	9570	9570	9570	9570	0
396	20230922	125100	75566380	9570	9570	9570	9570	18
397	20230922	125000	75394120	9570	9570	9570	9570	0
398	20230922	124900	75394120	9570	9570	9570	9570	18
399	20230922	124800	75221860	9570	9570	9570	9570	10
400	20230922	124700	75126160	9570	9570	9570	9570	0
401	20230922	124600	75126160	9570	9570	9570	9570	119
402	20230922	124500	73987330	9570	9570	9570	9570	0
403	20230922	124400	73987330	9570	9570	9570	9570	9
404	20230922	124300	73901200	9570	9570	9570	9570	11
405	20230922	124200	73795930	9570	9570	9570	9570	0
406	20230922	124100	73795930	9570	9570	9570	9570	18
407	20230922	124000	73623670	9570	9570	9570	9570	0
408	20230922	123900	73623670	9570	9570	9570	9570	9
409	20230922	123800	73537540	9570	9570	9570	9570	11
410	20230922	123700	73432270	9570	9570	9570	9570	7
411	20230922	123600	73365280	9570	9570	9570	9570	0
412	20230922	123500	73365280	9570	9570	9570	9570	11
413	20230922	123400	73260010	9570	9570	9570	9570	9
414	20230922	123300	73173880	9570	9570	9570	9570	11
415	20230922	123200	73068610	9570	9570	9570	9570	107
416	20230922	123100	72044620	9570	9570	9570	9570	0
417	20230922	123000	72044620	9570	9570	9570	9570	20
418	20230922	122900	71853220	9570	9570	9570	9570	0
419	20230922	122800	71853220	9570	9570	9570	9570	10
420	20230922	122700	71757520	9570	9570	9570	9570	7
421	20230922	122600	71690530	9570	9570	9570	9570	0
422	20230922	122500	71690530	9570	9560	9570	9560	19
423	20230922	122400	71508800	9570	9570	9570	9570	0
424	20230922	122300	71508800	9570	9570	9570	9570	8
425	20230922	122200	71432240	9570	9570	9570	9570	11
426	20230922	122100	71326970	9570	9570	9570	9570	0
427	20230922	122000	71326970	9570	9570	9570	9570	20
428	20230922	121900	71135570	9570	9570	9570	9570	0
429	20230922	121800	71135570	9570	9560	9570	9560	9
430	20230922	121700	71049460	9570	9570	9570	9570	11
431	20230922	121600	70944190	9570	9570	9570	9570	8
432	20230922	121500	70867630	9570	9570	9570	9570	0
433	20230922	121400	70867630	9570	9570	9570	9570	11
434	20230922	121300	70762360	9570	9570	9570	9570	7
435	20230922	121200	70695370	9570	9560	9570	9560	13
436	20230922	121100	70570980	9560	9560	9560	9560	0
437	20230922	121000	70570980	9560	9560	9560	9560	0
438	20230922	120900	70570980	9560	9570	9570	9560	29
439	20230922	120800	70293670	9570	9570	9570	9570	0
440	20230922	120700	70293670	9570	9570	9570	9570	0
441	20230922	120600	70293670	9570	9570	9570	9570	19
442	20230922	120500	70111840	9570	9570	9570	9570	0
443	20230922	120400	70111840	9570	9560	9570	9560	17
444	20230922	120300	69949240	9560	9560	9560	9560	0
445	20230922	120200	69949240	9560	9560	9560	9560	0
446	20230922	120100	69949240	9560	9540	9560	9540	24
447	20230922	120000	69720230	9540	9540	9540	9540	0
448	20230922	115900	69720230	9540	9540	9540	9540	7
449	20230922	115800	69653450	9540	9540	9540	9540	11
450	20230922	115700	69548510	9540	9540	9540	9540	8
451	20230922	115600	69472190	9540	9550	9550	9540	12
452	20230922	115500	69357600	9550	9550	9550	9550	7
453	20230922	115400	69290750	9540	9550	9550	9540	20
454	20230922	115300	69099850	9560	9560	9560	9560	11
455	20230922	115200	68994690	9560	9560	9560	9560	0
456	20230922	115100	68994690	9560	9560	9560	9560	28
457	20230922	115000	68727010	9570	9570	9570	9570	18
458	20230922	114900	68554750	9570	9570	9570	9570	0
459	20230922	114800	68554750	9570	9570	9570	9570	20
460	20230922	114700	68363350	9570	9570	9570	9570	0
461	20230922	114600	68363350	9570	9570	9570	9570	0
462	20230922	114500	68363350	9570	9570	9570	9570	18
463	20230922	114400	68191090	9570	9570	9570	9570	0
464	20230922	114300	68191090	9570	9570	9570	9570	8
465	20230922	114200	68114530	9570	9570	9570	9570	11
466	20230922	114100	68009260	9570	9570	9570	9570	7
467	20230922	114000	67942270	9570	9570	9570	9570	11
468	20230922	113900	67837000	9570	9570	9570	9570	0
469	20230922	113800	67837000	9570	9570	9570	9570	9
470	20230922	113700	67750870	9510	9510	9510	9510	0
471	20230922	113600	67750870	9510	9510	9510	9510	0
472	20230922	113500	67750870	9510	9510	9510	9510	0
473	20230922	113400	67750870	9510	9510	9510	9510	0
474	20230922	113300	67750870	9510	9510	9510	9510	0
475	20230922	113200	67750870	9510	9510	9510	9510	0
476	20230922	113100	67750870	9510	9560	9560	9510	143
477	20230922	113000	66389520	9570	9560	9570	9560	2
478	20230922	112900	66370390	9550	9550	9550	9550	0
479	20230922	112800	66370390	9550	9550	9550	9550	0
480	20230922	112700	66370390	9550	9560	9560	9550	44
481	20230922	112600	65950010	9560	9560	9560	9560	26
482	20230922	112500	65701450	9560	9560	9560	9560	0
483	20230922	112400	65701450	9560	9560	9560	9560	27
484	20230922	112300	65443330	9560	9560	9560	9560	0
485	20230922	112200	65443330	9560	9560	9560	9560	0
486	20230922	112100	65443330	9560	9560	9560	9560	0
487	20230922	112000	65443330	9560	9560	9560	9560	100
488	20230922	111900	64487330	9560	9560	9560	9560	0
489	20230922	111800	64487330	9560	9560	9560	9560	600
490	20230922	111700	58751330	9560	9560	9560	9560	0
491	20230922	111600	58751330	9560	9560	9560	9560	0
492	20230922	111500	58751330	9560	9560	9560	9560	0
493	20230922	111400	58751330	9560	9560	9560	9560	0
494	20230922	111300	58751330	9560	9560	9560	9560	0
495	20230922	111200	58751330	9560	9560	9560	9560	0
496	20230922	111100	58751330	9560	9560	9560	9560	0
497	20230922	111000	58751330	9560	9560	9560	9560	0
498	20230922	110900	58751330	9560	9560	9560	9560	0
499	20230922	110800	58751330	9560	9560	9560	9560	0
500	20230922	110700	58751330	9560	9560	9560	9560	0
501	20230922	110600	58751330	9560	9560	9560	9560	0
502	20230922	110500	58751330	9560	9560	9560	9560	0
503	20230922	110400	58751330	9560	9560	9560	9560	0
504	20230922	110300	58751330	9560	9560	9560	9560	0
505	20230922	110200	58751330	9560	9560	9560	9560	1
506	20230922	110100	58741770	9560	9560	9560	9560	0
507	20230922	110000	58741770	9560	9560	9560	9560	0
508	20230922	105900	58741770	9560	9560	9560	9560	0
509	20230922	105800	58741770	9560	9560	9560	9560	0
510	20230922	105700	58741770	9560	9560	9560	9560	10
511	20230922	105600	58646170	9560	9550	9560	9550	108
512	20230922	105500	57614760	9560	9560	9560	9560	0
513	20230922	105400	57614760	9560	9560	9560	9560	0
514	20230922	105300	57614760	9560	9560	9560	9560	0
515	20230922	105200	57614760	9560	9560	9560	9560	0
516	20230922	105100	57614760	9560	9560	9560	9560	0
517	20230922	105000	57614760	9560	9560	9560	9560	18
518	20230922	104900	57442680	9560	9560	9560	9560	430
519	20230922	104800	53331880	9550	9550	9550	9550	3
520	20230922	104700	53303230	9550	9550	9550	9550	0
521	20230922	104600	53303230	9550	9550	9550	9550	0
522	20230922	104500	53303230	9550	9550	9550	9550	1
523	20230922	104400	53293680	9540	9540	9540	9540	1
524	20230922	104300	53284140	9540	9540	9540	9540	1
525	20230922	104200	53274600	9530	9550	9550	9530	38
526	20230922	104100	52911940	9550	9550	9550	9550	0
527	20230922	104000	52911940	9550	9550	9550	9550	4
528	20230922	103900	52873740	9560	9560	9560	9560	0
529	20230922	103800	52873740	9560	9560	9560	9560	0
530	20230922	103700	52873740	9560	9560	9560	9560	0
531	20230922	103600	52873740	9560	9560	9560	9560	0
532	20230922	103500	52873740	9560	9560	9560	9560	0
533	20230922	103400	52873740	9560	9560	9560	9560	1
534	20230922	103300	52864180	9560	9560	9560	9560	0
535	20230922	103200	52864180	9560	9560	9560	9560	0
536	20230922	103100	52864180	9560	9560	9560	9560	10
537	20230922	103000	52768580	9560	9560	9560	9560	0
538	20230922	102900	52768580	9560	9560	9560	9560	1
539	20230922	102800	52759020	9550	9550	9550	9550	0
540	20230922	102700	52759020	9550	9550	9550	9550	0
541	20230922	102600	52759020	9550	9550	9550	9550	0
542	20230922	102500	52759020	9550	9550	9550	9550	0
543	20230922	102400	52759020	9550	9550	9550	9550	0
544	20230922	102300	52759020	9550	9550	9550	9550	1
545	20230922	102200	52749470	9550	9550	9550	9550	0
546	20230922	102100	52749470	9550	9550	9550	9550	0
547	20230922	102000	52749470	9550	9550	9550	9550	0
548	20230922	101900	52749470	9550	9550	9550	9550	0
549	20230922	101800	52749470	9550	9550	9550	9550	0
550	20230922	101700	52749470	9550	9550	9550	9550	0
551	20230922	101600	52749470	9550	9550	9550	9550	0
552	20230922	101500	52749470	9550	9550	9550	9550	0
553	20230922	101400	52749470	9550	9550	9550	9550	1
554	20230922	101300	52739920	9550	9550	9550	9550	0
555	20230922	101200	52739920	9550	9550	9550	9550	1
556	20230922	101100	52730370	9490	9490	9490	9490	0
557	20230922	101000	52730370	9490	9490	9490	9490	0
558	20230922	100900	52730370	9490	9500	9500	9490	321
559	20230922	100800	49680880	9520	9500	9520	9500	99
560	20230922	100700	48739200	9500	9520	9520	9500	86
561	20230922	100600	47922080	9500	9500	9500	9500	110
562	20230922	100500	46877080	9500	9520	9520	9500	148
563	20230922	100400	45470680	9520	9520	9520	9520	4
564	20230922	100300	45432600	9570	9570	9570	9570	0
565	20230922	100200	45432600	9570	9560	9570	9560	11
566	20230922	100100	45327430	9570	9530	9570	9530	6
567	20230922	100000	45270210	9520	9520	9520	9520	10
568	20230922	095900	45175010	9530	9530	9530	9530	0
569	20230922	095800	45175010	9530	9530	9530	9530	1
570	20230922	095700	45165480	9580	9580	9580	9580	0
571	20230922	095600	45165480	9580	9580	9580	9580	1
572	20230922	095500	45155900	9510	9510	9510	9510	0
573	20230922	095400	45155900	9510	9510	9510	9510	0
574	20230922	095300	45155900	9510	9540	9540	9510	28
575	20230922	095200	44889120	9580	9580	9580	9580	0
576	20230922	095100	44889120	9580	9580	9580	9580	1
577	20230922	095000	44879540	9540	9540	9540	9540	1
578	20230922	094900	44870000	9550	9560	9560	9550	90
579	20230922	094800	44010450	9590	9590	9590	9590	0
580	20230922	094700	44010450	9590	9580	9590	9580	104
581	20230922	094600	43013310	9590	9590	9590	9580	429
582	20230922	094500	38899340	9590	9590	9590	9590	0
583	20230922	094400	38899340	9590	9590	9590	9590	0
584	20230922	094300	38899340	9590	9590	9590	9590	3
585	20230922	094200	38870570	9590	9590	9590	9590	0
586	20230922	094100	38870570	9590	9590	9590	9590	0
587	20230922	094000	38870570	9590	9590	9590	9590	0
588	20230922	093900	38870570	9590	9590	9590	9590	1
589	20230922	093800	38860980	9590	9590	9590	9590	0
590	20230922	093700	38860980	9590	9590	9590	9590	0
591	20230922	093600	38860980	9590	9590	9590	9590	0
592	20230922	093500	38860980	9590	9590	9590	9590	0
593	20230922	093400	38860980	9590	9590	9590	9590	0
594	20230922	093300	38860980	9590	9580	9590	9580	9
595	20230922	093200	38774750	9600	9600	9600	9600	0
596	20230922	093100	38774750	9600	9600	9600	9600	0
597	20230922	093000	38774750	9600	9600	9600	9600	0
598	20230922	092900	38774750	9600	9600	9600	9600	0
599	20230922	092800	38774750	9600	9600	9600	9600	0
600	20230922	092700	38774750	9600	9600	9600	9600	0
601	20230922	092600	38774750	9600	9580	9600	9570	240
602	20230922	092500	36477420	9570	9570	9570	9570	0
603	20230922	092400	36477420	9570	9560	9570	9560	644
604	20230922	092300	30314670	9570	9570	9570	9570	366
605	20230922	092200	26812050	9570	9570	9570	9570	23
606	20230922	092100	26591940	9570	9580	9600	9570	4
607	20230922	092000	26553620	9560	9550	9560	9550	12
608	20230922	091900	26438910	9560	9560	9560	9560	2
609	20230922	091800	26419790	9570	9570	9570	9570	12
610	20230922	091700	26304950	9580	9590	9590	9580	38
611	20230922	091600	25940540	9600	9640	9640	9600	1185
612	20230922	091500	14544120	9700	9700	9700	9700	1
613	20230922	091400	14534420	9630	9630	9630	9630	0
614	20230922	091300	14534420	9630	9630	9630	9630	1
615	20230922	091200	14524790	9650	9650	9650	9650	0
616	20230922	091100	14524790	9650	9650	9650	9650	0
617	20230922	091000	14524790	9650	9650	9650	9650	0
618	20230922	090900	14524790	9650	9650	9650	9650	0
619	20230922	090800	14524790	9650	9650	9650	9650	0
620	20230922	090700	14524790	9650	9650	9650	9650	0
621	20230922	090600	14524790	9650	9650	9650	9650	0
622	20230922	090500	14524790	9650	9650	9650	9650	404
623	20230922	090400	10626190	9650	9650	9650	9650	0
624	20230922	090300	10626190	9650	9650	9650	9650	0
625	20230922	090200	10626190	9650	9650	9650	9650	5
626	20230922	090100	10577940	9630	9630	9630	9630	0
627	20230922	090000	10577940	9630	9620	9800	9620	1097