KissMeData/000020/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183000	337532720	9580	9580	9580	9580	830
3	20230926	182900	337532720	9580	9580	9580	9580	0
4	20230926	182800	337532720	9580	9580	9580	9580	0
5	20230926	182700	337532720	9580	9580	9580	9580	0
6	20230926	182600	337532720	9580	9580	9580	9580	0
7	20230926	182500	337532720	9580	9580	9580	9580	0
8	20230926	182400	337532720	9580	9580	9580	9580	0
9	20230926	182300	337532720	9580	9580	9580	9580	0
10	20230926	182200	337532720	9580	9580	9580	9580	0
11	20230926	182100	337532720	9580	9580	9580	9580	0
12	20230926	182000	337532720	9580	9580	9580	9580	0
13	20230926	181900	337532720	9580	9580	9580	9580	0
14	20230926	181800	337532720	9580	9580	9580	9580	0
15	20230926	181700	337532720	9580	9580	9580	9580	0
16	20230926	181600	337532720	9580	9580	9580	9580	0
17	20230926	181500	337532720	9580	9580	9580	9580	0
18	20230926	181400	337532720	9580	9580	9580	9580	0
19	20230926	181300	337532720	9580	9580	9580	9580	0
20	20230926	181200	337532720	9580	9580	9580	9580	0
21	20230926	181100	337532720	9580	9580	9580	9580	0
22	20230926	181000	337532720	9580	9580	9580	9580	0
23	20230926	180900	337532720	9580	9580	9580	9580	0
24	20230926	180800	337532720	9580	9580	9580	9580	0
25	20230926	180700	337532720	9580	9580	9580	9580	0
26	20230926	180600	337532720	9580	9580	9580	9580	0
27	20230926	180500	337532720	9580	9580	9580	9580	0
28	20230926	180400	337532720	9580	9580	9580	9580	0
29	20230926	180300	337532720	9580	9580	9580	9580	0
30	20230926	180200	337532720	9580	9580	9580	9580	0
31	20230926	180100	337532720	9580	9580	9580	9580	0
32	20230926	180000	337532720	9580	9580	9580	9580	830
33	20230926	175900	337532720	9580	9580	9580	9580	0
34	20230926	175800	337532720	9580	9580	9580	9580	0
35	20230926	175700	337532720	9580	9580	9580	9580	0
36	20230926	175600	337532720	9580	9580	9580	9580	0
37	20230926	175500	337532720	9580	9580	9580	9580	0
38	20230926	175400	337532720	9580	9580	9580	9580	0
39	20230926	175300	337532720	9580	9580	9580	9580	0
40	20230926	175200	337532720	9580	9580	9580	9580	0
41	20230926	175100	337532720	9580	9580	9580	9580	0
42	20230926	175000	337532720	9580	9580	9580	9580	0
43	20230926	174900	337532720	9580	9580	9580	9580	0
44	20230926	174800	337532720	9580	9580	9580	9580	0
45	20230926	174700	337532720	9580	9580	9580	9580	0
46	20230926	174600	337532720	9580	9580	9580	9580	0
47	20230926	174500	337532720	9580	9580	9580	9580	0
48	20230926	174400	337532720	9580	9580	9580	9580	0
49	20230926	174300	337532720	9580	9580	9580	9580	0
50	20230926	174200	337532720	9580	9580	9580	9580	0
51	20230926	174100	337532720	9580	9580	9580	9580	0
52	20230926	174000	337532720	9580	9580	9580	9580	0
53	20230926	173900	337532720	9580	9580	9580	9580	0
54	20230926	173800	337532720	9580	9580	9580	9580	0
55	20230926	173700	337532720	9580	9580	9580	9580	0
56	20230926	173600	337532720	9580	9580	9580	9580	0
57	20230926	173500	337532720	9580	9580	9580	9580	0
58	20230926	173400	337532720	9580	9580	9580	9580	0
59	20230926	173300	337532720	9580	9580	9580	9580	0
60	20230926	173200	337532720	9580	9580	9580	9580	0
61	20230926	173100	337532720	9580	9580	9580	9580	0
62	20230926	173000	337532720	9580	9580	9580	9580	830
63	20230926	172900	337532720	9580	9580	9580	9580	0
64	20230926	172800	337532720	9580	9580	9580	9580	0
65	20230926	172700	337532720	9580	9580	9580	9580	0
66	20230926	172600	337532720	9580	9580	9580	9580	0
67	20230926	172500	337532720	9580	9580	9580	9580	0
68	20230926	172400	337532720	9580	9580	9580	9580	0
69	20230926	172300	337532720	9580	9580	9580	9580	0
70	20230926	172200	337532720	9580	9580	9580	9580	0
71	20230926	172100	337532720	9580	9580	9580	9580	0
72	20230926	172000	337532720	9580	9580	9580	9580	0
73	20230926	171900	337532720	9580	9580	9580	9580	0
74	20230926	171800	337532720	9580	9580	9580	9580	0
75	20230926	171700	337532720	9580	9580	9580	9580	0
76	20230926	171600	337532720	9580	9580	9580	9580	0
77	20230926	171500	337532720	9580	9580	9580	9580	0
78	20230926	171400	337532720	9580	9580	9580	9580	0
79	20230926	171300	337532720	9580	9580	9580	9580	0
80	20230926	171200	337532720	9580	9580	9580	9580	0
81	20230926	171100	337532720	9580	9580	9580	9580	0
82	20230926	171000	337532720	9580	9580	9580	9580	0
83	20230926	170900	337532720	9580	9580	9580	9580	0
84	20230926	170800	337532720	9580	9580	9580	9580	0
85	20230926	170700	337532720	9580	9580	9580	9580	0
86	20230926	170600	337532720	9580	9580	9580	9580	0
87	20230926	170500	337532720	9580	9580	9580	9580	0
88	20230926	170400	337532720	9580	9580	9580	9580	0
89	20230926	170300	337532720	9580	9580	9580	9580	0
90	20230926	170200	337532720	9580	9580	9580	9580	0
91	20230926	170100	337532720	9580	9580	9580	9580	0
92	20230926	170000	337532720	9580	9580	9580	9580	830
93	20230926	165900	337532720	9580	9580	9580	9580	0
94	20230926	165800	337532720	9580	9580	9580	9580	0
95	20230926	165700	337532720	9580	9580	9580	9580	0
96	20230926	165600	337532720	9580	9580	9580	9580	0
97	20230926	165500	337532720	9580	9580	9580	9580	0
98	20230926	165400	337532720	9580	9580	9580	9580	0
99	20230926	165300	337532720	9580	9580	9580	9580	0
100	20230926	165200	337532720	9580	9580	9580	9580	0
101	20230926	165100	337532720	9580	9580	9580	9580	0
102	20230926	165000	337532720	9580	9580	9580	9580	0
103	20230926	164900	337532720	9580	9580	9580	9580	0
104	20230926	164800	337532720	9580	9580	9580	9580	0
105	20230926	164700	337532720	9580	9580	9580	9580	0
106	20230926	164600	337532720	9580	9580	9580	9580	0
107	20230926	164500	337532720	9580	9580	9580	9580	0
108	20230926	164400	337532720	9580	9580	9580	9580	0
109	20230926	164300	337532720	9580	9580	9580	9580	0
110	20230926	164200	337532720	9580	9580	9580	9580	0
111	20230926	164100	337532720	9580	9580	9580	9580	0
112	20230926	164000	337532720	9580	9580	9580	9580	0
113	20230926	163900	337532720	9580	9580	9580	9580	0
114	20230926	163800	337532720	9580	9580	9580	9580	0
115	20230926	163700	337532720	9580	9580	9580	9580	0
116	20230926	163600	337532720	9580	9580	9580	9580	0
117	20230926	163500	337532720	9580	9580	9580	9580	0
118	20230926	163400	337532720	9580	9580	9580	9580	0
119	20230926	163300	337532720	9580	9580	9580	9580	0
120	20230926	163200	337532720	9580	9580	9580	9580	0
121	20230926	163100	337532720	9580	9580	9580	9580	0
122	20230926	163000	337532720	9580	9580	9580	9580	830
123	20230926	162900	337532720	9580	9580	9580	9580	0
124	20230926	162800	337532720	9580	9580	9580	9580	0
125	20230926	162700	337532720	9580	9580	9580	9580	0
126	20230926	162600	337532720	9580	9580	9580	9580	0
127	20230926	162500	337532720	9580	9580	9580	9580	0
128	20230926	162400	337532720	9580	9580	9580	9580	0
129	20230926	162300	337532720	9580	9580	9580	9580	0
130	20230926	162200	337532720	9580	9580	9580	9580	0
131	20230926	162100	337532720	9580	9580	9580	9580	0
132	20230926	162000	337532720	9580	9580	9580	9580	0
133	20230926	161900	337532720	9580	9580	9580	9580	0
134	20230926	161800	337532720	9580	9580	9580	9580	0
135	20230926	161700	337532720	9580	9580	9580	9580	0
136	20230926	161600	337532720	9580	9580	9580	9580	0
137	20230926	161500	337532720	9580	9580	9580	9580	0
138	20230926	161400	337532720	9580	9580	9580	9580	0
139	20230926	161300	337532720	9580	9580	9580	9580	0
140	20230926	161200	337532720	9580	9580	9580	9580	0
141	20230926	161100	337532720	9580	9580	9580	9580	0
142	20230926	161000	337532720	9580	9580	9580	9580	0
143	20230926	160900	337532720	9580	9580	9580	9580	0
144	20230926	160800	337532720	9580	9580	9580	9580	0
145	20230926	160700	337532720	9580	9580	9580	9580	0
146	20230926	160600	337532720	9580	9580	9580	9580	0
147	20230926	160500	337532720	9580	9580	9580	9580	0
148	20230926	160400	337532720	9580	9580	9580	9580	0
149	20230926	160300	337532720	9580	9580	9580	9580	0
150	20230926	160200	337532720	9580	9580	9580	9580	0
151	20230926	160100	337532720	9580	9580	9580	9580	0
152	20230926	160000	337532720	9580	9580	9580	9580	830
153	20230926	155900	337532720	9580	9580	9580	9580	0
154	20230926	155800	337532720	9580	9580	9580	9580	0
155	20230926	155700	337532720	9580	9580	9580	9580	0
156	20230926	155600	337532720	9580	9580	9580	9580	0
157	20230926	155500	337532720	9580	9580	9580	9580	0
158	20230926	155400	337532720	9580	9580	9580	9580	0
159	20230926	155300	337532720	9580	9580	9580	9580	0
160	20230926	155200	337532720	9580	9580	9580	9580	0
161	20230926	155100	337532720	9580	9580	9580	9580	0
162	20230926	155000	337532720	9580	9580	9580	9580	0
163	20230926	154900	337532720	9580	9580	9580	9580	0
164	20230926	154800	337532720	9580	9580	9580	9580	0
165	20230926	154700	337532720	9580	9580	9580	9580	0
166	20230926	154600	337532720	9580	9580	9580	9580	0
167	20230926	154500	337532720	9580	9580	9580	9580	0
168	20230926	154400	337532720	9580	9580	9580	9580	0
169	20230926	154300	337532720	9580	9580	9580	9580	0
170	20230926	154200	337532720	9580	9580	9580	9580	0
171	20230926	154100	337532720	9580	9580	9580	9580	0
172	20230926	154000	337532720	9580	9580	9580	9580	0
173	20230926	153900	337532720	9580	9580	9580	9580	0
174	20230926	153800	337532720	9580	9580	9580	9580	0
175	20230926	153700	337532720	9580	9580	9580	9580	0
176	20230926	153600	337532720	9580	9580	9580	9580	0
177	20230926	153500	337532720	9580	9580	9580	9580	0
178	20230926	153400	337532720	9580	9580	9580	9580	0
179	20230926	153300	337532720	9580	9580	9580	9580	0
180	20230926	153200	337532720	9580	9580	9580	9580	0
181	20230926	153100	337532720	9580	9580	9580	9580	0
182	20230926	153000	337532720	9580	9580	9580	9580	1660
183	20230926	152900	329581320	9590	9590	9590	9590	0
184	20230926	152800	329581320	9590	9590	9590	9590	0
185	20230926	152700	329581320	9590	9590	9590	9590	0
186	20230926	152600	329581320	9590	9590	9590	9590	0
187	20230926	152500	329581320	9590	9590	9590	9590	0
188	20230926	152400	329581320	9590	9590	9590	9590	0
189	20230926	152300	329581320	9590	9590	9590	9590	0
190	20230926	152200	329581320	9590	9590	9590	9590	0
191	20230926	152100	329581320	9590	9590	9590	9590	0
192	20230926	152000	329581320	9590	9590	9590	9590	0
193	20230926	151900	329581320	9590	9600	9600	9590	69
194	20230926	151800	328919080	9620	9620	9620	9620	24
195	20230926	151700	328688200	9620	9620	9620	9620	45
196	20230926	151600	328255300	9620	9620	9620	9620	63
197	20230926	151500	327649240	9630	9630	9630	9630	11
198	20230926	151400	327543310	9630	9630	9630	9630	15
199	20230926	151300	327398860	9630	9610	9630	9610	73
200	20230926	151200	326696290	9610	9630	9630	9610	59
201	20230926	151100	326128560	9630	9630	9630	9630	51
202	20230926	151000	325637430	9620	9620	9620	9620	0
203	20230926	150900	325637430	9620	9610	9620	9610	39
204	20230926	150800	325262370	9630	9620	9630	9620	63
205	20230926	150700	324655910	9620	9620	9620	9620	15
206	20230926	150600	324511610	9620	9610	9620	9610	51
207	20230926	150500	324021100	9590	9600	9600	9590	440
208	20230926	150400	319800770	9600	9610	9610	9600	80
209	20230926	150300	319032550	9620	9620	9620	9610	148
210	20230926	150200	317608840	9620	9610	9620	9610	30
211	20230926	150100	317320430	9600	9620	9620	9600	143
212	20230926	150000	315946600	9610	9620	9620	9610	30
213	20230926	145900	315658120	9620	9620	9620	9620	40
214	20230926	145800	315273320	9610	9600	9620	9600	100
215	20230926	145700	314312950	9620	9610	9620	9610	69
216	20230926	145600	313649630	9610	9610	9610	9610	42
217	20230926	145500	313246010	9590	9620	9620	9590	1066
218	20230926	145400	303017860	9620	9610	9620	9610	64
219	20230926	145300	302402410	9610	9610	9610	9610	15
220	20230926	145200	302258260	9600	9610	9610	9600	18
221	20230926	145100	302085360	9620	9610	9620	9610	90
222	20230926	145000	301219710	9620	9610	9620	9610	16
223	20230926	144900	301065940	9610	9620	9620	9610	54
224	20230926	144800	300546570	9620	9610	9620	9610	27
225	20230926	144700	300287090	9610	9620	9620	9610	70
226	20230926	144600	299613960	9600	9620	9620	9600	14
227	20230926	144500	299479420	9610	9620	9620	9610	77
228	20230926	144400	298738790	9620	9610	9620	9610	79
229	20230926	144300	297979020	9620	9620	9620	9620	39
230	20230926	144200	297603840	9620	9620	9620	9620	62
231	20230926	144100	297007400	9620	9610	9620	9610	35
232	20230926	144000	296671040	9610	9610	9610	9610	52
233	20230926	143900	296171320	9610	9610	9610	9610	71
234	20230926	143800	295489010	9610	9610	9610	9610	17
235	20230926	143700	295325640	9610	9620	9620	9610	64
236	20230926	143600	294710080	9620	9620	9620	9620	151
237	20230926	143500	293257460	9620	9620	9620	9620	56
238	20230926	143400	292718740	9620	9610	9620	9610	15
239	20230926	143300	292574560	9620	9620	9620	9620	131
240	20230926	143200	291314340	9620	9620	9620	9620	65
241	20230926	143100	290689040	9620	9620	9620	9620	16
242	20230926	143000	290535120	9620	9600	9620	9590	75
243	20230926	142900	289814330	9600	9620	9620	9600	43
244	20230926	142800	289401090	9620	9620	9620	9620	40
245	20230926	142700	289016290	9630	9620	9630	9620	647
246	20230926	142600	282791740	9620	9610	9620	9590	52
247	20230926	142500	282292430	9620	9620	9620	9620	85
248	20230926	142400	281474730	9620	9620	9620	9620	1
249	20230926	142300	281465110	9620	9620	9620	9620	57
250	20230926	142200	280916770	9620	9600	9620	9590	53
251	20230926	142100	280408240	9630	9630	9630	9590	216
252	20230926	142000	278333930	9620	9630	9630	9610	60
253	20230926	141900	277756380	9630	9600	9630	9600	9
254	20230926	141800	277669920	9600	9630	9630	9600	86
255	20230926	141700	276842920	9630	9610	9630	9610	143
256	20230926	141600	275468170	9630	9630	9630	9630	16
257	20230926	141500	275314090	9630	9630	9630	9630	42
258	20230926	141400	274909630	9600	9620	9620	9600	188
259	20230926	141300	273101860	9620	9610	9630	9610	66
260	20230926	141200	272466730	9630	9630	9630	9630	1
261	20230926	141100	272457100	9630	9630	9630	9610	44
262	20230926	141000	272033920	9600	9620	9630	9600	96
263	20230926	140900	271110940	9620	9620	9620	9620	16
264	20230926	140800	270957020	9620	9620	9620	9610	70
265	20230926	140700	270283640	9600	9600	9600	9600	9
266	20230926	140600	270197240	9630	9620	9630	9620	187
267	20230926	140500	268397900	9620	9620	9620	9620	41
268	20230926	140400	268003480	9620	9630	9630	9580	248
269	20230926	140300	265623060	9620	9620	9620	9620	76
270	20230926	140200	264891940	9630	9630	9630	9630	17
271	20230926	140100	264728230	9630	9620	9630	9620	42
272	20230926	140000	264324180	9610	9600	9620	9600	46
273	20230926	135900	263882230	9620	9610	9620	9600	76
274	20230926	135800	263151590	9630	9630	9630	9630	42
275	20230926	135700	262747130	9630	9630	9630	9610	41
276	20230926	135600	262352780	9630	9590	9630	9590	150
277	20230926	135500	260912640	9590	9630	9630	9590	4160
278	20230926	135400	221006550	9620	9630	9630	9620	53
279	20230926	135300	220496280	9620	9630	9630	9620	27
280	20230926	135200	220236520	9620	9620	9620	9620	39
281	20230926	135100	219861340	9620	9630	9630	9620	52
282	20230926	135000	219360700	9630	9630	9630	9620	42
283	20230926	134900	218956390	9630	9630	9630	9630	62
284	20230926	134800	218359330	9620	9620	9620	9620	23
285	20230926	134700	218138070	9620	9630	9630	9620	45
286	20230926	134600	217705000	9630	9630	9630	9630	53
287	20230926	134500	217194610	9630	9630	9630	9630	39
288	20230926	134400	216819040	9620	9620	9630	9620	172
289	20230926	134300	215164390	9630	9630	9630	9630	2
290	20230926	134200	215145130	9630	9630	9630	9620	86
291	20230926	134100	214317220	9630	9620	9630	9620	34
292	20230926	134000	213990130	9620	9620	9620	9620	17
293	20230926	133900	213826590	9630	9620	9630	9620	54
294	20230926	133800	213306700	9620	9630	9630	9620	27
295	20230926	133700	213046940	9630	9620	9630	9620	90
296	20230926	133600	212180750	9620	9620	9620	9620	27
297	20230926	133500	211921010	9630	9630	9630	9630	28
298	20230926	133400	211651370	9630	9620	9630	9620	174
299	20230926	133300	209977070	9620	9620	9620	9620	27
300	20230926	133200	209717330	9620	9620	9630	9620	55
301	20230926	133100	209187810	9620	9620	9620	9620	19
302	20230926	133000	209005030	9620	9620	9620	9610	83
303	20230926	132900	208207000	9610	9600	9610	9600	45
304	20230926	132800	207774950	9610	9630	9630	9610	90
305	20230926	132700	206909490	9620	9610	9620	9610	71
306	20230926	132600	206226660	9610	9610	9610	9600	27
307	20230926	132500	205967290	9610	9610	9610	9610	50
308	20230926	132400	205486790	9610	9610	9620	9610	17
309	20230926	132300	205323400	9620	9610	9620	9610	187
310	20230926	132200	203524950	9620	9610	9620	9610	112
311	20230926	132100	202448230	9620	9630	9630	9620	30
312	20230926	132000	202159480	9630	9630	9640	9620	82
313	20230926	131900	201369600	9630	9630	9630	9630	33
314	20230926	131800	201051810	9620	9620	9620	9620	0
315	20230926	131700	201051810	9620	9620	9620	9620	51
316	20230926	131600	200561190	9630	9620	9630	9600	339
317	20230926	131500	197304930	9620	9620	9620	9620	52
318	20230926	131400	196804690	9620	9620	9620	9620	15
319	20230926	131300	196660390	9630	9640	9640	9620	218
320	20230926	131200	194561830	9630	9630	9630	9630	56
321	20230926	131100	194022550	9640	9640	9640	9640	52
322	20230926	131000	193521270	9640	9640	9640	9640	40
323	20230926	130900	193135670	9640	9650	9650	9640	33
324	20230926	130800	192817330	9650	9650	9650	9650	78
325	20230926	130700	192064630	9640	9640	9640	9640	28
326	20230926	130600	191794710	9650	9650	9650	9650	11
327	20230926	130500	191688560	9640	9640	9640	9640	72
328	20230926	130400	190994480	9640	9650	9650	9640	83
329	20230926	130300	190194210	9650	9650	9650	9650	52
330	20230926	130200	189692410	9640	9640	9640	9640	51
331	20230926	130100	189200770	9650	9650	9650	9650	89
332	20230926	130000	188341920	9650	9650	9650	9650	0
333	20230926	125900	188341920	9650	9650	9650	9650	26
334	20230926	125800	188091020	9650	9640	9650	9640	91
335	20230926	125700	187213380	9650	9650	9650	9650	33
336	20230926	125600	186894930	9640	9640	9640	9640	12
337	20230926	125500	186779250	9640	9640	9640	9640	12
338	20230926	125400	186663570	9640	9640	9640	9640	61
339	20230926	125300	186075530	9650	9650	9650	9650	40
340	20230926	125200	185689530	9640	9650	9650	9630	29
341	20230926	125100	185409850	9630	9640	9640	9630	88
342	20230926	125000	184561750	9630	9620	9630	9620	12
343	20230926	124900	184446200	9620	9650	9650	9620	43
344	20230926	124800	184031340	9620	9630	9630	9620	108
345	20230926	124700	182991350	9630	9630	9640	9630	62
346	20230926	124600	182394050	9630	9640	9650	9620	84
347	20230926	124500	181584310	9640	9640	9640	9640	11
348	20230926	124400	181478270	9650	9650	9650	9640	55
349	20230926	124300	180947560	9650	9630	9650	9620	59
350	20230926	124200	180379370	9630	9640	9640	9630	30
351	20230926	124100	180090320	9630	9620	9630	9620	56
352	20230926	124000	179551080	9620	9620	9630	9620	32
353	20230926	123900	179243050	9630	9640	9640	9620	93
354	20230926	123800	178347460	9620	9630	9630	9620	105
355	20230926	123700	177337250	9620	9620	9620	9620	0
356	20230926	123600	177337250	9620	9640	9650	9620	99
357	20230926	123500	176382880	9630	9630	9630	9630	93
358	20230926	123400	175487290	9630	9650	9660	9630	1048
359	20230926	123300	165393040	9650	9650	9650	9650	21
360	20230926	123200	165190390	9640	9640	9640	9640	42
361	20230926	123100	164785510	9630	9640	9640	9630	35
362	20230926	123000	164448150	9650	9660	9660	9650	28
363	20230926	122900	164177840	9650	9650	9650	9640	61
364	20230926	122800	163589220	9640	9640	9640	9640	15
365	20230926	122700	163444620	9640	9650	9650	9640	49
366	20230926	122600	162971860	9640	9640	9640	9640	3
367	20230926	122500	162942940	9650	9650	9650	9650	37
368	20230926	122400	162585890	9650	9640	9650	9610	251
369	20230926	122300	160169670	9650	9660	9660	9650	64
370	20230926	122200	159551810	9650	9650	9650	9650	39
371	20230926	122100	159175460	9650	9650	9650	9650	56
372	20230926	122000	158635060	9640	9640	9640	9640	51
373	20230926	121900	158143420	9650	9650	9650	9650	12
374	20230926	121800	158027620	9650	9650	9650	9650	24
375	20230926	121700	157796020	9640	9640	9640	9630	52
376	20230926	121600	157294770	9640	9650	9650	9640	16
377	20230926	121500	157140420	9640	9650	9650	9640	58
378	20230926	121400	156580750	9640	9650	9650	9640	53
379	20230926	121300	156069330	9650	9650	9650	9650	30
380	20230926	121200	155779830	9650	9650	9650	9640	144
381	20230926	121100	154390770	9640	9640	9640	9640	3
382	20230926	121000	154361850	9630	9640	9640	9630	42
383	20230926	120900	153956990	9640	9640	9640	9640	0
384	20230926	120800	153956990	9640	9650	9650	9640	77
385	20230926	120700	153214050	9650	9650	9650	9650	42
386	20230926	120600	152808750	9650	9640	9650	9640	15
387	20230926	120500	152664040	9640	9640	9640	9640	52
388	20230926	120400	152162760	9640	9640	9640	9640	21
389	20230926	120300	151960320	9640	9640	9650	9640	103
390	20230926	120200	150966770	9630	9640	9640	9630	188
391	20230926	120100	149154530	9630	9640	9640	9630	116
392	20230926	120000	148037340	9630	9640	9640	9630	118
393	20230926	115900	146900380	9630	9650	9650	9630	87
394	20230926	115800	146061400	9640	9640	9640	9640	42
395	20230926	115700	145656520	9640	9640	9640	9640	14
396	20230926	115600	145521560	9640	9640	9650	9640	144
397	20230926	115500	144133050	9630	9630	9630	9630	1
398	20230926	115400	144123420	9640	9640	9640	9640	26
399	20230926	115300	143872780	9630	9640	9640	9630	95
400	20230926	115200	142957550	9630	9630	9630	9630	19
401	20230926	115100	142774580	9620	9630	9630	9620	44
402	20230926	115000	142350900	9630	9630	9630	9630	53
403	20230926	114900	141840510	9630	9640	9640	9630	46
404	20230926	114800	141397120	9640	9640	9640	9640	101
405	20230926	114700	140423480	9650	9650	9650	9650	11
406	20230926	114600	140317330	9640	9640	9640	9640	27
407	20230926	114500	140057050	9640	9640	9640	9640	27
408	20230926	114400	139796770	9620	9650	9650	9620	19
409	20230926	114300	139613510	9650	9640	9650	9640	42
410	20230926	114200	139208220	9630	9640	9640	9630	23
411	20230926	114100	138986530	9640	9640	9640	9640	88
412	20230926	114000	138138210	9640	9640	9640	9640	1
413	20230926	113900	138128570	9640	9640	9640	9640	79
414	20230926	113800	137367010	9630	9630	9630	9620	54
415	20230926	113700	136847020	9640	9640	9640	9640	16
416	20230926	113600	136692780	9620	9620	9650	9620	51
417	20230926	113500	136200960	9650	9650	9650	9650	20
418	20230926	113400	136007960	9600	9630	9640	9600	154
419	20230926	113300	134527260	9590	9630	9630	9590	366
420	20230926	113200	131010380	9650	9660	9660	9650	52
421	20230926	113100	130508320	9660	9660	9660	9660	59
422	20230926	113000	129938380	9660	9660	9660	9650	108
423	20230926	112900	128895190	9680	9680	9680	9680	55
424	20230926	112800	128362790	9670	9670	9670	9660	59
425	20230926	112700	127792460	9670	9670	9680	9670	89
426	20230926	112600	126931430	9670	9670	9670	9670	50
427	20230926	112500	126447930	9680	9680	9680	9680	11
428	20230926	112400	126341450	9670	9670	9670	9670	34
429	20230926	112300	126012670	9670	9670	9670	9670	56
430	20230926	112200	125471150	9680	9680	9680	9680	55
431	20230926	112100	124938750	9670	9670	9670	9670	22
432	20230926	112000	124726010	9680	9680	9680	9680	36
433	20230926	111900	124377530	9680	9670	9680	9670	63
434	20230926	111800	123768210	9670	9680	9680	9670	35
435	20230926	111700	123429640	9680	9670	9680	9670	71
436	20230926	111600	122742460	9680	9680	9680	9680	55
437	20230926	111500	122210060	9670	9670	9670	9670	54
438	20230926	111400	121687880	9680	9680	9680	9680	12
439	20230926	111300	121571720	9670	9680	9680	9670	42
440	20230926	111200	121165320	9680	9670	9680	9670	55
441	20230926	111100	120633380	9660	9670	9670	9660	44
442	20230926	111000	120207940	9660	9670	9670	9660	74
443	20230926	110900	119492470	9670	9670	9670	9670	56
444	20230926	110800	118950950	9670	9660	9670	9660	52
445	20230926	110700	118448230	9660	9670	9670	9660	63
446	20230926	110600	117839530	9670	9670	9670	9670	0
447	20230926	110500	117839530	9670	9640	9670	9640	63
448	20230926	110400	117230630	9640	9640	9640	9640	9
449	20230926	110300	117143870	9640	9670	9670	9640	138
450	20230926	110200	115810540	9670	9670	9670	9670	27
451	20230926	110100	115549450	9670	9670	9670	9670	11
452	20230926	110000	115443080	9660	9660	9660	9660	51
453	20230926	105900	114950420	9660	9660	9660	9660	6
454	20230926	105800	114892460	9670	9660	9670	9660	109
455	20230926	105700	113838700	9660	9660	9660	9660	0
456	20230926	105600	113838700	9660	9650	9660	9650	21
457	20230926	105500	113635940	9650	9660	9660	9650	105
458	20230926	105400	112622070	9660	9660	9660	9660	58
459	20230926	105300	112061790	9650	9650	9650	9650	35
460	20230926	105200	111724040	9650	9650	9650	9650	19
461	20230926	105100	111540690	9660	9650	9660	9650	47
462	20230926	105000	111086900	9650	9650	9650	9650	74
463	20230926	104900	110372800	9650	9650	9650	9650	11
464	20230926	104800	110266650	9640	9640	9640	9630	98
465	20230926	104700	109322330	9640	9650	9650	9640	68
466	20230926	104600	108666210	9650	9640	9650	9640	56
467	20230926	104500	108125820	9650	9640	9650	9640	26
468	20230926	104400	107874940	9640	9640	9640	9640	68
469	20230926	104300	107219420	9640	9630	9640	9630	78
470	20230926	104200	106467610	9640	9640	9640	9640	0
471	20230926	104100	106467610	9640	9640	9640	9640	81
472	20230926	104000	105686770	9640	9640	9640	9640	153
473	20230926	103900	104211850	9630	9630	9630	9630	23
474	20230926	103800	103990360	9630	9630	9630	9630	52
475	20230926	103700	103489600	9620	9620	9620	9620	0
476	20230926	103600	103489600	9620	9620	9630	9620	178
477	20230926	103500	101776990	9620	9620	9620	9620	3
478	20230926	103400	101748130	9620	9620	9620	9620	66
479	20230926	103300	101113210	9620	9620	9620	9620	25
480	20230926	103200	100872710	9620	9630	9630	9620	63
481	20230926	103100	100266310	9630	9630	9630	9630	66
482	20230926	103000	99630730	9630	9630	9630	9630	0
483	20230926	102900	99630730	9630	9630	9630	9630	87
484	20230926	102800	98792920	9620	9620	9620	9620	0
485	20230926	102700	98792920	9620	9620	9620	9620	146
486	20230926	102600	97388400	9620	9620	9620	9620	72
487	20230926	102500	96695760	9620	9620	9620	9610	90
488	20230926	102400	95830550	9620	9620	9620	9620	71
489	20230926	102300	95147530	9620	9620	9620	9620	11
490	20230926	102200	95041710	9610	9620	9620	9610	89
491	20230926	102100	94185630	9620	9610	9620	9610	95
492	20230926	102000	93272340	9620	9620	9620	9620	11
493	20230926	101900	93166520	9610	9620	9620	9610	49
494	20230926	101800	92695230	9620	9620	9620	9620	156
495	20230926	101700	91194510	9630	9630	9640	9630	86
496	20230926	101600	90365830	9630	9630	9630	9630	0
497	20230926	101500	90365830	9630	9640	9640	9630	34
498	20230926	101400	90038160	9630	9630	9630	9620	105
499	20230926	101300	89027110	9620	9620	9620	9620	51
500	20230926	101200	88536490	9630	9630	9630	9620	76
501	20230926	101100	87804710	9630	9630	9630	9630	60
502	20230926	101000	87226910	9630	9630	9630	9620	101
503	20230926	100900	86254790	9620	9630	9630	9620	21
504	20230926	100800	86052660	9630	9630	9630	9630	0
505	20230926	100700	86052660	9630	9620	9630	9620	120
506	20230926	100600	84897160	9620	9620	9620	9620	51
507	20230926	100500	84406540	9630	9630	9630	9620	104
508	20230926	100400	83405120	9630	9630	9630	9630	27
509	20230926	100300	83145110	9630	9630	9630	9620	72
510	20230926	100200	82451990	9630	9630	9630	9630	56
511	20230926	100100	81912710	9610	9630	9640	9610	522
512	20230926	100000	76882010	9610	9600	9610	9590	119
513	20230926	095900	75739520	9600	9610	9610	9600	90
514	20230926	095800	74875400	9610	9620	9620	9610	28
515	20230926	095700	74606160	9620	9620	9620	9610	42
516	20230926	095600	74202130	9630	9620	9630	9610	129
517	20230926	095500	72961240	9630	9630	9630	9630	61
518	20230926	095400	72373810	9640	9620	9640	9600	740
519	20230926	095300	65267320	9640	9630	9640	9630	102
520	20230926	095200	64284810	9630	9630	9630	9630	3
521	20230926	095100	64255920	9620	9620	9620	9620	11
522	20230926	095000	64150100	9610	9620	9630	9610	231
523	20230926	094900	61927990	9630	9630	9630	9630	53
524	20230926	094800	61417600	9630	9630	9630	9630	55
525	20230926	094700	60887950	9630	9610	9630	9610	62
526	20230926	094600	60292000	9620	9620	9630	9620	50
527	20230926	094500	59810980	9620	9620	9630	9620	103
528	20230926	094400	58819480	9640	9640	9640	9640	1
529	20230926	094300	58809840	9620	9650	9650	9610	93
530	20230926	094200	57913880	9650	9620	9650	9620	268
531	20230926	094100	55331440	9620	9610	9620	9610	111
532	20230926	094000	54264620	9610	9620	9620	9600	2477
533	20230926	093900	30440750	9620	9640	9640	9620	722
534	20230926	093800	23488190	9650	9650	9670	9650	114
535	20230926	093700	22386510	9670	9670	9670	9670	3
536	20230926	093600	22357500	9640	9640	9640	9640	57
537	20230926	093500	21808020	9630	9660	9670	9630	185
538	20230926	093400	20024640	9670	9670	9670	9670	24
539	20230926	093300	19792560	9650	9650	9650	9640	114
540	20230926	093200	18692580	9650	9660	9660	9650	220
541	20230926	093100	16568260	9660	9670	9670	9660	116
542	20230926	093000	15446880	9670	9670	9670	9670	2
543	20230926	092900	15427540	9650	9650	9680	9650	85
544	20230926	092800	14605520	9650	9650	9650	9650	229
545	20230926	092700	12395670	9680	9680	9680	9650	256
546	20230926	092600	9918940	9680	9670	9680	9650	148
547	20230926	092500	8488720	9670	9670	9670	9670	11
548	20230926	092400	8382350	9670	9670	9680	9660	103
549	20230926	092300	7386180	9650	9680	9680	9650	30
550	20230926	092200	7096620	9680	9690	9690	9680	27
551	20230926	092100	6835140	9690	9690	9690	9690	42
552	20230926	092000	6428160	9680	9680	9680	9640	33
553	20230926	091900	6108920	9670	9670	9670	9670	55
554	20230926	091800	5577070	9670	9650	9670	9650	16
555	20230926	091700	5422500	9660	9660	9670	9660	93
556	20230926	091600	4524090	9650	9640	9650	9640	71
557	20230926	091500	3839500	9650	9640	9650	9640	12
558	20230926	091400	3723800	9640	9640	9640	9640	8
559	20230926	091300	3646680	9650	9650	9650	9650	40
560	20230926	091200	3260680	9660	9660	9660	9660	1
561	20230926	091100	3251020	9650	9660	9660	9650	11
562	20230926	091000	3144860	9640	9640	9640	9640	0
563	20230926	090900	3144860	9640	9660	9660	9640	18
564	20230926	090800	2971160	9650	9650	9650	9650	7
565	20230926	090700	2903610	9640	9640	9640	9640	4
566	20230926	090600	2865050	9620	9620	9620	9620	0
567	20230926	090500	2865050	9620	9620	9620	9620	1
568	20230926	090400	2855430	9610	9610	9610	9610	0
569	20230926	090300	2855430	9610	9630	9630	9610	127
570	20230926	090200	1633840	9630	9630	9630	9630	5
571	20230926	090100	1585690	9630	9630	9630	9630	1
572	20230926	090000	1576060	9630	9610	9630	9610	164