KissMeData/066310/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194100	425580830	9550	9550	9550	9550	1610
3	20230922	194000	425580830	9550	9550	9550	9550	0
4	20230922	193900	425580830	9550	9550	9550	9550	0
5	20230922	193800	425580830	9550	9550	9550	9550	0
6	20230922	193700	425580830	9550	9550	9550	9550	0
7	20230922	193600	425580830	9550	9550	9550	9550	0
8	20230922	193500	425580830	9550	9550	9550	9550	0
9	20230922	193400	425580830	9550	9550	9550	9550	0
10	20230922	193300	425580830	9550	9550	9550	9550	0
11	20230922	193200	425580830	9550	9550	9550	9550	0
12	20230922	193100	425580830	9550	9550	9550	9550	0
13	20230922	193000	425580830	9550	9550	9550	9550	0
14	20230922	192900	425580830	9550	9550	9550	9550	0
15	20230922	192800	425580830	9550	9550	9550	9550	0
16	20230922	192700	425580830	9550	9550	9550	9550	0
17	20230922	192600	425580830	9550	9550	9550	9550	0
18	20230922	192500	425580830	9550	9550	9550	9550	0
19	20230922	192400	425580830	9550	9550	9550	9550	0
20	20230922	192300	425580830	9550	9550	9550	9550	0
21	20230922	192200	425580830	9550	9550	9550	9550	0
22	20230922	192100	425580830	9550	9550	9550	9550	0
23	20230922	192000	425580830	9550	9550	9550	9550	0
24	20230922	191900	425580830	9550	9550	9550	9550	0
25	20230922	191800	425580830	9550	9550	9550	9550	0
26	20230922	191700	425580830	9550	9550	9550	9550	0
27	20230922	191600	425580830	9550	9550	9550	9550	0
28	20230922	191500	425580830	9550	9550	9550	9550	0
29	20230922	191400	425580830	9550	9550	9550	9550	0
30	20230922	191300	425580830	9550	9550	9550	9550	0
31	20230922	191200	425580830	9550	9550	9550	9550	0
32	20230922	191100	425580830	9550	9550	9550	9550	1610
33	20230922	191000	425580830	9550	9550	9550	9550	0
34	20230922	190900	425580830	9550	9550	9550	9550	0
35	20230922	190800	425580830	9550	9550	9550	9550	0
36	20230922	190700	425580830	9550	9550	9550	9550	0
37	20230922	190600	425580830	9550	9550	9550	9550	0
38	20230922	190500	425580830	9550	9550	9550	9550	0
39	20230922	190400	425580830	9550	9550	9550	9550	0
40	20230922	190300	425580830	9550	9550	9550	9550	0
41	20230922	190200	425580830	9550	9550	9550	9550	0
42	20230922	190100	425580830	9550	9550	9550	9550	0
43	20230922	190000	425580830	9550	9550	9550	9550	0
44	20230922	185900	425580830	9550	9550	9550	9550	0
45	20230922	185800	425580830	9550	9550	9550	9550	0
46	20230922	185700	425580830	9550	9550	9550	9550	0
47	20230922	185600	425580830	9550	9550	9550	9550	0
48	20230922	185500	425580830	9550	9550	9550	9550	0
49	20230922	185400	425580830	9550	9550	9550	9550	0
50	20230922	185300	425580830	9550	9550	9550	9550	0
51	20230922	185200	425580830	9550	9550	9550	9550	0
52	20230922	185100	425580830	9550	9550	9550	9550	0
53	20230922	185000	425580830	9550	9550	9550	9550	0
54	20230922	184900	425580830	9550	9550	9550	9550	0
55	20230922	184800	425580830	9550	9550	9550	9550	0
56	20230922	184700	425580830	9550	9550	9550	9550	0
57	20230922	184600	425580830	9550	9550	9550	9550	0
58	20230922	184500	425580830	9550	9550	9550	9550	0
59	20230922	184400	425580830	9550	9550	9550	9550	0
60	20230922	184300	425580830	9550	9550	9550	9550	0
61	20230922	184200	425580830	9550	9550	9550	9550	0
62	20230922	184100	425580830	9550	9550	9550	9550	1610
63	20230922	184000	425580830	9550	9550	9550	9550	0
64	20230922	183900	425580830	9550	9550	9550	9550	0
65	20230922	183800	425580830	9550	9550	9550	9550	0
66	20230922	183700	425580830	9550	9550	9550	9550	0
67	20230922	183600	425580830	9550	9550	9550	9550	0
68	20230922	183500	425580830	9550	9550	9550	9550	0
69	20230922	183400	425580830	9550	9550	9550	9550	0
70	20230922	183300	425580830	9550	9550	9550	9550	0
71	20230922	183200	425580830	9550	9550	9550	9550	0
72	20230922	183100	425580830	9550	9550	9550	9550	0
73	20230922	183000	425580830	9550	9550	9550	9550	0
74	20230922	182900	425580830	9550	9550	9550	9550	0
75	20230922	182800	425580830	9550	9550	9550	9550	0
76	20230922	182700	425580830	9550	9550	9550	9550	0
77	20230922	182600	425580830	9550	9550	9550	9550	0
78	20230922	182500	425580830	9550	9550	9550	9550	0
79	20230922	182400	425580830	9550	9550	9550	9550	0
80	20230922	182300	425580830	9550	9550	9550	9550	0
81	20230922	182200	425580830	9550	9550	9550	9550	0
82	20230922	182100	425580830	9550	9550	9550	9550	0
83	20230922	182000	425580830	9550	9550	9550	9550	0
84	20230922	181900	425580830	9550	9550	9550	9550	0
85	20230922	181800	425580830	9550	9550	9550	9550	0
86	20230922	181700	425580830	9550	9550	9550	9550	0
87	20230922	181600	425580830	9550	9550	9550	9550	0
88	20230922	181500	425580830	9550	9550	9550	9550	0
89	20230922	181400	425580830	9550	9550	9550	9550	0
90	20230922	181300	425580830	9550	9550	9550	9550	0
91	20230922	181200	425580830	9550	9550	9550	9550	0
92	20230922	181100	425580830	9550	9550	9550	9550	1610
93	20230922	181000	425580830	9550	9550	9550	9550	0
94	20230922	180900	425580830	9550	9550	9550	9550	0
95	20230922	180800	425580830	9550	9550	9550	9550	0
96	20230922	180700	425580830	9550	9550	9550	9550	0
97	20230922	180600	425580830	9550	9550	9550	9550	0
98	20230922	180500	425580830	9550	9550	9550	9550	0
99	20230922	180400	425580830	9550	9550	9550	9550	0
100	20230922	180300	425580830	9550	9550	9550	9550	0
101	20230922	180200	425580830	9550	9550	9550	9550	0
102	20230922	180100	425580830	9550	9550	9550	9550	0
103	20230922	180000	425580830	9550	9550	9550	9550	0
104	20230922	175900	425580830	9550	9550	9550	9550	0
105	20230922	175800	425580830	9550	9550	9550	9550	0
106	20230922	175700	425580830	9550	9550	9550	9550	0
107	20230922	175600	425580830	9550	9550	9550	9550	0
108	20230922	175500	425580830	9550	9550	9550	9550	0
109	20230922	175400	425580830	9550	9550	9550	9550	0
110	20230922	175300	425580830	9550	9550	9550	9550	0
111	20230922	175200	425580830	9550	9550	9550	9550	0
112	20230922	175100	425580830	9550	9550	9550	9550	0
113	20230922	175000	425580830	9550	9550	9550	9550	0
114	20230922	174900	425580830	9550	9550	9550	9550	0
115	20230922	174800	425580830	9550	9550	9550	9550	0
116	20230922	174700	425580830	9550	9550	9550	9550	0
117	20230922	174600	425580830	9550	9550	9550	9550	0
118	20230922	174500	425580830	9550	9550	9550	9550	0
119	20230922	174400	425580830	9550	9550	9550	9550	0
120	20230922	174300	425580830	9550	9550	9550	9550	0
121	20230922	174200	425580830	9550	9550	9550	9550	0
122	20230922	174100	425580830	9550	9550	9550	9550	1610
123	20230922	174000	425580830	9550	9550	9550	9550	0
124	20230922	173900	425580830	9550	9550	9550	9550	0
125	20230922	173800	425580830	9550	9550	9550	9550	0
126	20230922	173700	425580830	9550	9550	9550	9550	0
127	20230922	173600	425580830	9550	9550	9550	9550	0
128	20230922	173500	425580830	9550	9550	9550	9550	0
129	20230922	173400	425580830	9550	9550	9550	9550	0
130	20230922	173300	425580830	9550	9550	9550	9550	0
131	20230922	173200	425580830	9550	9550	9550	9550	0
132	20230922	173100	425580830	9550	9550	9550	9550	0
133	20230922	173000	425580830	9550	9550	9550	9550	0
134	20230922	172900	425580830	9550	9550	9550	9550	0
135	20230922	172800	425580830	9550	9550	9550	9550	0
136	20230922	172700	425580830	9550	9550	9550	9550	0
137	20230922	172600	425580830	9550	9550	9550	9550	0
138	20230922	172500	425580830	9550	9550	9550	9550	0
139	20230922	172400	425580830	9550	9550	9550	9550	0
140	20230922	172300	425580830	9550	9550	9550	9550	0
141	20230922	172200	425580830	9550	9550	9550	9550	0
142	20230922	172100	425580830	9550	9550	9550	9550	0
143	20230922	172000	425580830	9550	9550	9550	9550	0
144	20230922	171900	425580830	9550	9550	9550	9550	0
145	20230922	171800	425580830	9550	9550	9550	9550	0
146	20230922	171700	425580830	9550	9550	9550	9550	0
147	20230922	171600	425580830	9550	9550	9550	9550	0
148	20230922	171500	425580830	9550	9550	9550	9550	0
149	20230922	171400	425580830	9550	9550	9550	9550	0
150	20230922	171300	425580830	9550	9550	9550	9550	0
151	20230922	171200	425580830	9550	9550	9550	9550	0
152	20230922	171100	425580830	9550	9550	9550	9550	1610
153	20230922	171000	425580830	9550	9550	9550	9550	0
154	20230922	170900	425580830	9550	9550	9550	9550	0
155	20230922	170800	425580830	9550	9550	9550	9550	0
156	20230922	170700	425580830	9550	9550	9550	9550	0
157	20230922	170600	425580830	9550	9550	9550	9550	0
158	20230922	170500	425580830	9550	9550	9550	9550	0
159	20230922	170400	425580830	9550	9550	9550	9550	0
160	20230922	170300	425580830	9550	9550	9550	9550	0
161	20230922	170200	425580830	9550	9550	9550	9550	0
162	20230922	170100	425580830	9550	9550	9550	9550	0
163	20230922	170000	425580830	9550	9550	9550	9550	0
164	20230922	165900	425580830	9550	9550	9550	9550	0
165	20230922	165800	425580830	9550	9550	9550	9550	0
166	20230922	165700	425580830	9550	9550	9550	9550	0
167	20230922	165600	425580830	9550	9550	9550	9550	0
168	20230922	165500	425580830	9550	9550	9550	9550	0
169	20230922	165400	425580830	9550	9550	9550	9550	0
170	20230922	165300	425580830	9550	9550	9550	9550	0
171	20230922	165200	425580830	9550	9550	9550	9550	0
172	20230922	165100	425580830	9550	9550	9550	9550	0
173	20230922	165000	425580830	9550	9550	9550	9550	0
174	20230922	164900	425580830	9550	9550	9550	9550	0
175	20230922	164800	425580830	9550	9550	9550	9550	0
176	20230922	164700	425580830	9550	9550	9550	9550	0
177	20230922	164600	425580830	9550	9550	9550	9550	0
178	20230922	164500	425580830	9550	9550	9550	9550	0
179	20230922	164400	425580830	9550	9550	9550	9550	0
180	20230922	164300	425580830	9550	9550	9550	9550	0
181	20230922	164200	425580830	9550	9550	9550	9550	0
182	20230922	164100	425580830	9550	9550	9550	9550	1610
183	20230922	164000	425580830	9550	9550	9550	9550	0
184	20230922	163900	425580830	9550	9550	9550	9550	0
185	20230922	163800	425580830	9550	9550	9550	9550	0
186	20230922	163700	425580830	9550	9550	9550	9550	0
187	20230922	163600	425580830	9550	9550	9550	9550	0
188	20230922	163500	425580830	9550	9550	9550	9550	0
189	20230922	163400	425580830	9550	9550	9550	9550	0
190	20230922	163300	425580830	9550	9550	9550	9550	0
191	20230922	163200	425580830	9550	9550	9550	9550	0
192	20230922	163100	425580830	9550	9550	9550	9550	0
193	20230922	163000	425580830	9550	9550	9550	9550	0
194	20230922	162900	425580830	9550	9550	9550	9550	0
195	20230922	162800	425580830	9550	9550	9550	9550	0
196	20230922	162700	425580830	9550	9550	9550	9550	0
197	20230922	162600	425580830	9550	9550	9550	9550	0
198	20230922	162500	425580830	9550	9550	9550	9550	0
199	20230922	162400	425580830	9550	9550	9550	9550	0
200	20230922	162300	425580830	9550	9550	9550	9550	0
201	20230922	162200	425580830	9550	9550	9550	9550	0
202	20230922	162100	425580830	9550	9550	9550	9550	0
203	20230922	162000	425580830	9550	9550	9550	9550	0
204	20230922	161900	425580830	9550	9550	9550	9550	0
205	20230922	161800	425580830	9550	9550	9550	9550	0
206	20230922	161700	425580830	9550	9550	9550	9550	0
207	20230922	161600	425580830	9550	9550	9550	9550	0
208	20230922	161500	425580830	9550	9550	9550	9550	0
209	20230922	161400	425580830	9550	9550	9550	9550	0
210	20230922	161300	425580830	9550	9550	9550	9550	0
211	20230922	161200	425580830	9550	9550	9550	9550	0
212	20230922	161100	425580830	9550	9550	9550	9550	1610
213	20230922	161000	425580830	9550	9550	9550	9550	0
214	20230922	160900	425580830	9550	9550	9550	9550	0
215	20230922	160800	425580830	9550	9550	9550	9550	0
216	20230922	160700	425580830	9550	9550	9550	9550	0
217	20230922	160600	425580830	9550	9550	9550	9550	0
218	20230922	160500	425580830	9550	9550	9550	9550	0
219	20230922	160400	425580830	9550	9550	9550	9550	0
220	20230922	160300	425580830	9550	9550	9550	9550	0
221	20230922	160200	425580830	9550	9550	9550	9550	0
222	20230922	160100	425580830	9550	9550	9550	9550	0
223	20230922	160000	425580830	9550	9550	9550	9550	0
224	20230922	155900	425580830	9550	9550	9550	9550	0
225	20230922	155800	425580830	9550	9550	9550	9550	0
226	20230922	155700	425580830	9550	9550	9550	9550	0
227	20230922	155600	425580830	9550	9550	9550	9550	0
228	20230922	155500	425580830	9550	9550	9550	9550	0
229	20230922	155400	425580830	9550	9550	9550	9550	0
230	20230922	155300	425580830	9550	9550	9550	9550	0
231	20230922	155200	425580830	9550	9550	9550	9550	0
232	20230922	155100	425580830	9550	9550	9550	9550	0
233	20230922	155000	425580830	9550	9550	9550	9550	0
234	20230922	154900	425580830	9550	9550	9550	9550	0
235	20230922	154800	425580830	9550	9550	9550	9550	0
236	20230922	154700	425580830	9550	9550	9550	9550	0
237	20230922	154600	425580830	9550	9550	9550	9550	0
238	20230922	154500	425580830	9550	9550	9550	9550	0
239	20230922	154400	425580830	9550	9550	9550	9550	0
240	20230922	154300	425580830	9550	9550	9550	9550	0
241	20230922	154200	425580830	9550	9550	9550	9550	0
242	20230922	154100	425580830	9550	9550	9550	9550	1610
243	20230922	154000	425580830	9550	9550	9550	9550	0
244	20230922	153900	425580830	9550	9550	9550	9550	0
245	20230922	153800	425580830	9550	9550	9550	9550	0
246	20230922	153700	425580830	9550	9550	9550	9550	0
247	20230922	153600	425580830	9550	9550	9550	9550	0
248	20230922	153500	425580830	9550	9550	9550	9550	0
249	20230922	153400	425580830	9550	9550	9550	9550	0
250	20230922	153300	425580830	9550	9550	9550	9550	0
251	20230922	153200	425580830	9550	9550	9550	9550	0
252	20230922	153100	425580830	9550	9550	9550	9550	0
253	20230922	153000	425580830	9550	9550	9550	9550	1610
254	20230922	152900	410205330	9570	9570	9570	9570	0
255	20230922	152800	410205330	9570	9570	9570	9570	0
256	20230922	152700	410205330	9570	9570	9570	9570	0
257	20230922	152600	410205330	9570	9570	9570	9570	0
258	20230922	152500	410205330	9570	9570	9570	9570	0
259	20230922	152400	410205330	9570	9570	9570	9570	0
260	20230922	152300	410205330	9570	9570	9570	9570	0
261	20230922	152200	410205330	9570	9570	9570	9570	0
262	20230922	152100	410205330	9570	9570	9570	9570	0
263	20230922	152000	410205330	9570	9570	9570	9570	0
264	20230922	151900	410205330	9570	9580	9630	9560	997
265	20230922	151800	400664230	9580	9580	9590	9580	98
266	20230922	151700	399724870	9580	9580	9580	9580	206
267	20230922	151600	397751390	9580	9580	9580	9580	5
268	20230922	151500	397703490	9580	9580	9580	9580	0
269	20230922	151400	397703490	9580	9580	9580	9580	20
270	20230922	151300	397511890	9580	9580	9580	9580	79
271	20230922	151200	396755070	9590	9590	9590	9590	120
272	20230922	151100	395604270	9590	9590	9590	9590	0
273	20230922	151000	395604270	9590	9590	9590	9590	526
274	20230922	150900	390559930	9600	9590	9600	9590	301
275	20230922	150800	387671340	9600	9600	9600	9600	31
276	20230922	150700	387373740	9590	9590	9590	9590	402
277	20230922	150600	383518560	9580	9590	9590	9580	720
278	20230922	150500	376614960	9590	9580	9590	9580	884
279	20230922	150400	368137470	9580	9580	9580	9580	391
280	20230922	150300	364391690	9580	9580	9580	9580	50
281	20230922	150200	363912690	9580	9580	9580	9580	0
282	20230922	150100	363912690	9580	9570	9580	9570	42
283	20230922	150000	363510360	9580	9580	9580	9580	5
284	20230922	145900	363462460	9570	9570	9570	9570	0
285	20230922	145800	363462460	9570	9570	9570	9570	1
286	20230922	145700	363452890	9570	9570	9570	9570	110
287	20230922	145600	362400190	9570	9570	9570	9570	207
288	20230922	145500	360419200	9580	9580	9580	9580	0
289	20230922	145400	360419200	9580	9580	9580	9580	150
290	20230922	145300	358982200	9580	9570	9580	9570	156
291	20230922	145200	357488280	9570	9570	9570	9570	7
292	20230922	145100	357421290	9570	9570	9570	9570	7
293	20230922	145000	357354300	9570	9570	9570	9570	7
294	20230922	144900	357287310	9570	9590	9590	9570	136
295	20230922	144800	355985590	9590	9590	9590	9590	2
296	20230922	144700	355966410	9590	9590	9590	9590	0
297	20230922	144600	355966410	9590	9580	9590	9580	65
298	20230922	144500	355343140	9580	9580	9580	9580	0
299	20230922	144400	355343140	9580	9580	9580	9580	10
300	20230922	144300	355247340	9590	9590	9590	9590	0
301	20230922	144200	355247340	9590	9590	9590	9590	230
302	20230922	144100	353041640	9570	9570	9570	9570	0
303	20230922	144000	353041640	9570	9570	9570	9570	0
304	20230922	143900	353041640	9570	9570	9570	9570	8
305	20230922	143800	352965080	9570	9570	9570	9570	0
306	20230922	143700	352965080	9570	9570	9570	9570	211
307	20230922	143600	350945810	9580	9580	9580	9580	0
308	20230922	143500	350945810	9580	9580	9580	9580	53
309	20230922	143400	350438070	9580	9580	9580	9580	150
310	20230922	143300	349001070	9570	9570	9570	9570	1
311	20230922	143200	348991500	9580	9580	9580	9580	294
312	20230922	143100	346174980	9580	9580	9580	9580	0
313	20230922	143000	346174980	9580	9580	9580	9580	217
314	20230922	142900	344096120	9590	9590	9590	9590	100
315	20230922	142800	343137120	9580	9580	9580	9580	0
316	20230922	142700	343137120	9580	9580	9580	9580	0
317	20230922	142600	343137120	9580	9590	9590	9580	13
318	20230922	142500	343012550	9590	9590	9590	9590	0
319	20230922	142400	343012550	9590	9590	9590	9590	1
320	20230922	142300	343002960	9580	9580	9580	9580	0
321	20230922	142200	343002960	9580	9590	9590	9580	210
322	20230922	142100	340991150	9590	9590	9590	9590	1
323	20230922	142000	340981560	9590	9590	9590	9590	550
324	20230922	141900	335707060	9590	9590	9590	9590	0
325	20230922	141800	335707060	9590	9590	9590	9590	0
326	20230922	141700	335707060	9590	9590	9590	9590	100
327	20230922	141600	334748060	9580	9610	9610	9580	6276
328	20230922	141500	274483660	9610	9610	9610	9610	0
329	20230922	141400	274483660	9610	9610	9610	9610	0
330	20230922	141300	274483660	9610	9610	9610	9610	400
331	20230922	141200	270639660	9610	9610	9610	9610	100
332	20230922	141100	269678660	9620	9620	9620	9620	0
333	20230922	141000	269678660	9620	9620	9620	9620	0
334	20230922	140900	269678660	9620	9620	9620	9620	0
335	20230922	140800	269678660	9620	9620	9620	9620	0
336	20230922	140700	269678660	9620	9620	9620	9620	0
337	20230922	140600	269678660	9620	9620	9620	9620	0
338	20230922	140500	269678660	9620	9620	9620	9620	46
339	20230922	140400	269236140	9620	9620	9620	9620	500
340	20230922	140300	264426140	9620	9620	9620	9620	8
341	20230922	140200	264349180	9620	9620	9620	9620	0
342	20230922	140100	264349180	9620	9620	9620	9620	0
343	20230922	140000	264349180	9620	9620	9620	9620	0
344	20230922	135900	264349180	9620	9620	9620	9620	6
345	20230922	135800	264291460	9620	9620	9620	9620	0
346	20230922	135700	264291460	9620	9620	9620	9620	0
347	20230922	135600	264291460	9620	9620	9620	9620	41
348	20230922	135500	263897040	9610	9610	9610	9610	1
349	20230922	135400	263887430	9620	9620	9620	9620	0
350	20230922	135300	263887430	9620	9620	9620	9620	79
351	20230922	135200	263127450	9620	9620	9620	9620	0
352	20230922	135100	263127450	9620	9620	9620	9620	342
353	20230922	135000	259837410	9630	9630	9630	9630	2
354	20230922	134900	259818150	9620	9620	9620	9620	0
355	20230922	134800	259818150	9620	9620	9620	9620	6
356	20230922	134700	259760430	9620	9620	9620	9620	6
357	20230922	134600	259702710	9610	9610	9610	9610	0
358	20230922	134500	259702710	9610	9620	9620	9610	426
359	20230922	134400	255607400	9620	9620	9620	9620	3
360	20230922	134300	255578540	9620	9620	9620	9620	0
361	20230922	134200	255578540	9620	9620	9620	9620	103
362	20230922	134100	254587680	9620	9620	9620	9620	37
363	20230922	134000	254231740	9620	9620	9620	9620	100
364	20230922	133900	253269740	9620	9620	9620	9620	100
365	20230922	133800	252307740	9630	9630	9630	9630	0
366	20230922	133700	252307740	9630	9640	9640	9630	1805
367	20230922	133600	234917480	9640	9640	9640	9640	1000
368	20230922	133500	225277480	9640	9640	9640	9640	0
369	20230922	133400	225277480	9640	9640	9640	9640	0
370	20230922	133300	225277480	9640	9650	9650	9640	820
371	20230922	133200	217364700	9650	9650	9650	9650	0
372	20230922	133100	217364700	9650	9650	9650	9650	0
373	20230922	133000	217364700	9650	9650	9650	9650	0
374	20230922	132900	217364700	9650	9650	9650	9650	0
375	20230922	132800	217364700	9650	9650	9650	9650	0
376	20230922	132700	217364700	9650	9650	9650	9650	0
377	20230922	132600	217364700	9650	9650	9650	9650	0
378	20230922	132500	217364700	9650	9650	9650	9650	0
379	20230922	132400	217364700	9650	9650	9650	9650	0
380	20230922	132300	217364700	9650	9650	9650	9650	52
381	20230922	132200	216862900	9640	9640	9640	9640	0
382	20230922	132100	216862900	9640	9640	9640	9640	0
383	20230922	132000	216862900	9640	9640	9640	9640	0
384	20230922	131900	216862900	9640	9640	9640	9640	10
385	20230922	131800	216766500	9650	9650	9650	9650	0
386	20230922	131700	216766500	9650	9650	9650	9650	0
387	20230922	131600	216766500	9650	9650	9650	9650	0
388	20230922	131500	216766500	9650	9650	9650	9650	0
389	20230922	131400	216766500	9650	9650	9650	9650	0
390	20230922	131300	216766500	9650	9650	9650	9650	0
391	20230922	131200	216766500	9650	9650	9650	9650	10
392	20230922	131100	216670000	9650	9650	9650	9650	0
393	20230922	131000	216670000	9650	9650	9650	9650	150
394	20230922	130900	215222500	9650	9650	9650	9650	1
395	20230922	130800	215212850	9640	9640	9640	9640	100
396	20230922	130700	214248850	9640	9640	9640	9640	0
397	20230922	130600	214248850	9640	9640	9640	9640	0
398	20230922	130500	214248850	9640	9640	9640	9640	0
399	20230922	130400	214248850	9640	9640	9640	9640	0
400	20230922	130300	214248850	9640	9640	9640	9640	0
401	20230922	130200	214248850	9640	9640	9640	9640	0
402	20230922	130100	214248850	9640	9640	9640	9640	1
403	20230922	130000	214239210	9640	9640	9640	9640	16
404	20230922	125900	214084970	9650	9650	9650	9650	141
405	20230922	125800	212724320	9640	9640	9640	9640	0
406	20230922	125700	212724320	9640	9640	9640	9640	0
407	20230922	125600	212724320	9640	9640	9640	9640	0
408	20230922	125500	212724320	9640	9640	9640	9640	0
409	20230922	125400	212724320	9640	9640	9640	9640	1
410	20230922	125300	212714680	9650	9650	9650	9650	0
411	20230922	125200	212714680	9650	9640	9650	9640	34
412	20230922	125100	212386820	9650	9650	9650	9650	0
413	20230922	125000	212386820	9650	9650	9650	9650	0
414	20230922	124900	212386820	9650	9650	9650	9650	1
415	20230922	124800	212377170	9630	9630	9630	9630	9
416	20230922	124700	212290500	9630	9630	9630	9630	100
417	20230922	124600	211327500	9630	9630	9630	9630	0
418	20230922	124500	211327500	9630	9630	9630	9630	0
419	20230922	124400	211327500	9630	9630	9630	9630	0
420	20230922	124300	211327500	9630	9630	9630	9630	0
421	20230922	124200	211327500	9630	9630	9630	9630	0
422	20230922	124100	211327500	9630	9640	9640	9630	66
423	20230922	124000	210691390	9650	9650	9650	9650	1
424	20230922	123900	210681740	9650	9650	9650	9650	161
425	20230922	123800	209128090	9640	9640	9640	9640	347
426	20230922	123700	205783010	9630	9630	9630	9630	0
427	20230922	123600	205783010	9630	9630	9640	9630	27
428	20230922	123500	205522910	9630	9630	9630	9630	20
429	20230922	123400	205330310	9630	9630	9630	9630	0
430	20230922	123300	205330310	9630	9630	9630	9630	172
431	20230922	123200	203673950	9630	9630	9630	9630	300
432	20230922	123100	200784950	9630	9630	9630	9630	0
433	20230922	123000	200784950	9630	9630	9630	9630	7
434	20230922	122900	200717540	9630	9630	9630	9630	40
435	20230922	122800	200332340	9630	9630	9630	9630	287
436	20230922	122700	197568530	9630	9640	9640	9630	54
437	20230922	122600	197048500	9630	9630	9630	9630	191
438	20230922	122500	195209170	9650	9650	9650	9650	0
439	20230922	122400	195209170	9650	9650	9650	9650	0
440	20230922	122300	195209170	9650	9650	9650	9650	0
441	20230922	122200	195209170	9650	9650	9650	9650	0
442	20230922	122100	195209170	9650	9650	9650	9650	0
443	20230922	122000	195209170	9650	9650	9650	9650	5
444	20230922	121900	195160920	9630	9630	9630	9630	50
445	20230922	121800	194679420	9620	9620	9620	9620	0
446	20230922	121700	194679420	9620	9620	9620	9620	0
447	20230922	121600	194679420	9620	9620	9620	9620	0
448	20230922	121500	194679420	9620	9620	9620	9620	0
449	20230922	121400	194679420	9620	9620	9620	9620	0
450	20230922	121300	194679420	9620	9620	9620	9620	0
451	20230922	121200	194679420	9620	9620	9620	9620	0
452	20230922	121100	194679420	9620	9620	9620	9620	0
453	20230922	121000	194679420	9620	9620	9620	9620	100
454	20230922	120900	193717420	9630	9630	9630	9630	0
455	20230922	120800	193717420	9630	9630	9630	9630	383
456	20230922	120700	190029130	9640	9640	9640	9640	0
457	20230922	120600	190029130	9640	9640	9640	9640	273
458	20230922	120500	187397410	9650	9650	9650	9650	0
459	20230922	120400	187397410	9650	9650	9650	9650	5
460	20230922	120300	187349160	9640	9640	9640	9640	0
461	20230922	120200	187349160	9640	9640	9640	9640	0
462	20230922	120100	187349160	9640	9640	9640	9640	11
463	20230922	120000	187243120	9640	9640	9640	9640	50
464	20230922	115900	186761120	9660	9660	9660	9660	0
465	20230922	115800	186761120	9660	9660	9660	9660	0
466	20230922	115700	186761120	9660	9660	9660	9660	0
467	20230922	115600	186761120	9660	9660	9660	9660	0
468	20230922	115500	186761120	9660	9660	9660	9660	0
469	20230922	115400	186761120	9660	9660	9660	9660	0
470	20230922	115300	186761120	9660	9660	9660	9660	200
471	20230922	115200	184829120	9650	9660	9660	9650	31
472	20230922	115100	184529960	9660	9660	9660	9660	0
473	20230922	115000	184529960	9660	9660	9660	9660	0
474	20230922	114900	184529960	9660	9660	9660	9660	0
475	20230922	114800	184529960	9660	9660	9660	9660	0
476	20230922	114700	184529960	9660	9660	9660	9660	0
477	20230922	114600	184529960	9660	9660	9660	9660	0
478	20230922	114500	184529960	9660	9660	9660	9660	0
479	20230922	114400	184529960	9660	9660	9660	9660	0
480	20230922	114300	184529960	9660	9660	9660	9660	0
481	20230922	114200	184529960	9660	9660	9660	9660	0
482	20230922	114100	184529960	9660	9660	9660	9660	62
483	20230922	114000	183931040	9660	9650	9660	9650	48
484	20230922	113900	183467460	9660	9660	9660	9660	0
485	20230922	113800	183467460	9660	9650	9660	9650	200
486	20230922	113700	181535960	9640	9640	9640	9640	0
487	20230922	113600	181535960	9640	9640	9640	9640	160
488	20230922	113500	179993560	9630	9630	9630	9630	0
489	20230922	113400	179993560	9630	9630	9630	9630	0
490	20230922	113300	179993560	9630	9630	9630	9630	0
491	20230922	113200	179993560	9630	9630	9630	9630	0
492	20230922	113100	179993560	9630	9630	9630	9630	100
493	20230922	113000	179030560	9620	9620	9620	9620	0
494	20230922	112900	179030560	9620	9620	9620	9620	0
495	20230922	112800	179030560	9620	9620	9620	9620	0
496	20230922	112700	179030560	9620	9620	9620	9620	0
497	20230922	112600	179030560	9620	9620	9620	9620	0
498	20230922	112500	179030560	9620	9620	9620	9620	0
499	20230922	112400	179030560	9620	9620	9620	9620	0
500	20230922	112300	179030560	9620	9620	9620	9620	0
501	20230922	112200	179030560	9620	9620	9620	9620	0
502	20230922	112100	179030560	9620	9620	9620	9620	0
503	20230922	112000	179030560	9620	9620	9620	9620	0
504	20230922	111900	179030560	9620	9620	9620	9620	0
505	20230922	111800	179030560	9620	9620	9620	9620	84
506	20230922	111700	178222480	9670	9670	9670	9670	0
507	20230922	111600	178222480	9670	9670	9670	9670	0
508	20230922	111500	178222480	9670	9670	9670	9670	0
509	20230922	111400	178222480	9670	9670	9670	9670	380
510	20230922	111300	174547880	9660	9660	9660	9660	86
511	20230922	111200	173717120	9640	9640	9640	9640	0
512	20230922	111100	173717120	9640	9640	9640	9640	20
513	20230922	111000	173524320	9640	9620	9640	9610	102
514	20230922	110900	172541090	9610	9610	9610	9610	54
515	20230922	110800	172022150	9610	9610	9610	9610	0
516	20230922	110700	172022150	9610	9610	9610	9610	0
517	20230922	110600	172022150	9610	9610	9610	9610	0
518	20230922	110500	172022150	9610	9610	9610	9610	0
519	20230922	110400	172022150	9610	9610	9610	9610	0
520	20230922	110300	172022150	9610	9610	9610	9610	0
521	20230922	110200	172022150	9610	9610	9610	9610	0
522	20230922	110100	172022150	9610	9610	9610	9610	0
523	20230922	110000	172022150	9610	9610	9610	9610	0
524	20230922	105900	172022150	9610	9610	9610	9610	322
525	20230922	105800	168927730	9610	9610	9610	9610	0
526	20230922	105700	168927730	9610	9610	9610	9610	0
527	20230922	105600	168927730	9610	9610	9610	9610	0
528	20230922	105500	168927730	9610	9610	9610	9610	0
529	20230922	105400	168927730	9610	9610	9610	9610	0
530	20230922	105300	168927730	9610	9610	9610	9610	0
531	20230922	105200	168927730	9610	9610	9610	9610	177
532	20230922	105100	167226760	9610	9610	9610	9610	19
533	20230922	105000	167044170	9610	9610	9610	9610	3
534	20230922	104900	167015340	9610	9610	9610	9610	20
535	20230922	104800	166823140	9610	9610	9610	9610	0
536	20230922	104700	166823140	9610	9610	9610	9600	881
537	20230922	104600	158364380	9610	9610	9610	9610	0
538	20230922	104500	158364380	9610	9610	9610	9610	0
539	20230922	104400	158364380	9610	9610	9610	9610	10
540	20230922	104300	158268280	9640	9640	9640	9640	0
541	20230922	104200	158268280	9640	9640	9640	9640	6
542	20230922	104100	158210440	9600	9610	9610	9600	124
543	20230922	104000	157019040	9610	9610	9610	9610	0
544	20230922	103900	157019040	9610	9610	9610	9610	0
545	20230922	103800	157019040	9610	9620	9620	9610	1496
546	20230922	103700	142640990	9640	9640	9640	9640	0
547	20230922	103600	142640990	9640	9640	9640	9640	0
548	20230922	103500	142640990	9640	9640	9640	9640	0
549	20230922	103400	142640990	9640	9640	9640	9640	0
550	20230922	103300	142640990	9640	9640	9640	9640	0
551	20230922	103200	142640990	9640	9640	9640	9640	0
552	20230922	103100	142640990	9640	9620	9640	9620	506
553	20230922	103000	137767780	9620	9620	9620	9620	0
554	20230922	102900	137767780	9620	9620	9620	9620	0
555	20230922	102800	137767780	9620	9620	9620	9620	0
556	20230922	102700	137767780	9620	9620	9620	9620	0
557	20230922	102600	137767780	9620	9620	9620	9620	0
558	20230922	102500	137767780	9620	9620	9620	9620	0
559	20230922	102400	137767780	9620	9620	9620	9620	80
560	20230922	102300	136998180	9630	9630	9630	9630	0
561	20230922	102200	136998180	9630	9630	9630	9630	0
562	20230922	102100	136998180	9630	9630	9630	9630	500
563	20230922	102000	132183180	9640	9640	9640	9640	0
564	20230922	101900	132183180	9640	9640	9640	9640	0
565	20230922	101800	132183180	9640	9640	9640	9640	175
566	20230922	101700	130496180	9630	9620	9630	9620	224
567	20230922	101600	128341170	9600	9600	9600	9600	0
568	20230922	101500	128341170	9600	9600	9600	9600	0
569	20230922	101400	128341170	9600	9600	9600	9600	239
570	20230922	101300	126046770	9610	9610	9610	9610	71
571	20230922	101200	125364460	9610	9610	9610	9610	315
572	20230922	101100	122337310	9640	9640	9640	9640	0
573	20230922	101000	122337310	9640	9640	9640	9640	0
574	20230922	100900	122337310	9640	9640	9640	9640	0
575	20230922	100800	122337310	9640	9640	9640	9640	0
576	20230922	100700	122337310	9640	9640	9640	9640	0
577	20230922	100600	122337310	9640	9640	9640	9640	10
578	20230922	100500	122240910	9640	9640	9640	9640	5
579	20230922	100400	122192710	9610	9610	9610	9610	0
580	20230922	100300	122192710	9610	9610	9610	9610	0
581	20230922	100200	122192710	9610	9620	9620	9610	1234
582	20230922	100100	110326130	9630	9620	9630	9620	101
583	20230922	100000	109353990	9620	9640	9640	9620	151
584	20230922	095900	107900350	9620	9620	9620	9620	200
585	20230922	095800	105976350	9620	9620	9620	9620	168
586	20230922	095700	104360190	9620	9620	9620	9620	0
587	20230922	095600	104360190	9620	9620	9620	9620	0
588	20230922	095500	104360190	9620	9620	9620	9620	97
589	20230922	095400	103427050	9610	9610	9610	9610	0
590	20230922	095300	103427050	9610	9610	9610	9610	0
591	20230922	095200	103427050	9610	9610	9610	9610	0
592	20230922	095100	103427050	9610	9610	9610	9610	0
593	20230922	095000	103427050	9610	9610	9610	9610	50
594	20230922	094900	102946550	9600	9640	9640	9600	790
595	20230922	094800	95353880	9640	9640	9640	9640	144
596	20230922	094700	93965720	9640	9640	9640	9640	229
597	20230922	094600	91758160	9630	9640	9640	9620	1642
598	20230922	094500	75947380	9640	9650	9650	9640	1060
599	20230922	094400	65723880	9650	9650	9650	9650	457
600	20230922	094300	61313830	9660	9660	9660	9660	0
601	20230922	094200	61313830	9660	9660	9660	9660	0
602	20230922	094100	61313830	9660	9660	9660	9660	17
603	20230922	094000	61149610	9690	9690	9690	9690	28
604	20230922	093900	60878290	9700	9660	9700	9640	2424
605	20230922	093800	37449250	9630	9660	9680	9630	898
606	20230922	093700	28776870	9660	9660	9660	9660	2
607	20230922	093600	28757550	9660	9660	9660	9660	0
608	20230922	093500	28757550	9660	9660	9660	9660	1
609	20230922	093400	28747890	9630	9630	9630	9630	0
610	20230922	093300	28747890	9630	9640	9640	9630	100
611	20230922	093200	27784850	9640	9640	9640	9640	88
612	20230922	093100	26936530	9670	9670	9670	9670	2
613	20230922	093000	26917190	9650	9650	9650	9650	20
614	20230922	092900	26724190	9640	9640	9640	9640	0
615	20230922	092800	26724190	9640	9640	9640	9640	0
616	20230922	092700	26724190	9640	9640	9640	9640	0
617	20230922	092600	26724190	9640	9650	9650	9640	214
618	20230922	092500	24660510	9650	9650	9650	9650	143
619	20230922	092400	23280560	9650	9670	9670	9650	98
620	20230922	092300	22334840	9680	9670	9680	9670	128
621	20230922	092200	21096100	9680	9640	9680	9640	80
622	20230922	092100	20323700	9640	9640	9640	9640	0
623	20230922	092000	20323700	9640	9650	9650	9640	309
624	20230922	091900	17344550	9650	9650	9650	9650	0
625	20230922	091800	17344550	9650	9650	9650	9650	94
626	20230922	091700	16437450	9680	9650	9680	9650	97
627	20230922	091600	15500800	9650	9650	9650	9650	0
628	20230922	091500	15500800	9650	9660	9660	9650	311
629	20230922	091400	12499050	9670	9660	9670	9660	34
630	20230922	091300	12170460	9660	9660	9660	9660	5
631	20230922	091200	12122160	9650	9650	9650	9650	0
632	20230922	091100	12122160	9650	9650	9650	9650	0
633	20230922	091000	12122160	9650	9650	9650	9650	0
634	20230922	090900	12122160	9650	9650	9650	9650	9
635	20230922	090800	12035310	9650	9640	9650	9640	40
636	20230922	090700	11649410	9640	9720	9720	9640	199
637	20230922	090600	9730250	9640	9660	9660	9640	359
638	20230922	090500	6266990	9650	9650	9650	9650	0
639	20230922	090400	6266990	9650	9680	9680	9650	206
640	20230922	090300	4278060	9700	9710	9710	9700	13
641	20230922	090200	4151860	9710	9710	9710	9710	100
642	20230922	090100	3180860	9710	9850	9850	9710	54
643	20230922	090000	2656170	9890	9650	9890	9640	274