KissMeData/417310/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205000	88678570	4475	4475	4475	4475	150
3	20230919	204900	88678570	4475	4475	4475	4475	0
4	20230919	204800	88678570	4475	4475	4475	4475	0
5	20230919	204700	88678570	4475	4475	4475	4475	0
6	20230919	204600	88678570	4475	4475	4475	4475	0
7	20230919	204500	88678570	4475	4475	4475	4475	0
8	20230919	204400	88678570	4475	4475	4475	4475	0
9	20230919	204300	88678570	4475	4475	4475	4475	0
10	20230919	204200	88678570	4475	4475	4475	4475	0
11	20230919	204100	88678570	4475	4475	4475	4475	0
12	20230919	204000	88678570	4475	4475	4475	4475	0
13	20230919	203900	88678570	4475	4475	4475	4475	0
14	20230919	203800	88678570	4475	4475	4475	4475	0
15	20230919	203700	88678570	4475	4475	4475	4475	0
16	20230919	203600	88678570	4475	4475	4475	4475	0
17	20230919	203500	88678570	4475	4475	4475	4475	0
18	20230919	203400	88678570	4475	4475	4475	4475	0
19	20230919	203300	88678570	4475	4475	4475	4475	0
20	20230919	203200	88678570	4475	4475	4475	4475	0
21	20230919	203100	88678570	4475	4475	4475	4475	0
22	20230919	203000	88678570	4475	4475	4475	4475	0
23	20230919	202900	88678570	4475	4475	4475	4475	0
24	20230919	202800	88678570	4475	4475	4475	4475	0
25	20230919	202700	88678570	4475	4475	4475	4475	0
26	20230919	202600	88678570	4475	4475	4475	4475	0
27	20230919	202500	88678570	4475	4475	4475	4475	0
28	20230919	202400	88678570	4475	4475	4475	4475	0
29	20230919	202300	88678570	4475	4475	4475	4475	0
30	20230919	202200	88678570	4475	4475	4475	4475	0
31	20230919	202100	88678570	4475	4475	4475	4475	0
32	20230919	202000	88678570	4475	4475	4475	4475	150
33	20230919	201900	88678570	4475	4475	4475	4475	0
34	20230919	201800	88678570	4475	4475	4475	4475	0
35	20230919	201700	88678570	4475	4475	4475	4475	0
36	20230919	201600	88678570	4475	4475	4475	4475	0
37	20230919	201500	88678570	4475	4475	4475	4475	0
38	20230919	201400	88678570	4475	4475	4475	4475	0
39	20230919	201300	88678570	4475	4475	4475	4475	0
40	20230919	201200	88678570	4475	4475	4475	4475	0
41	20230919	201100	88678570	4475	4475	4475	4475	0
42	20230919	201000	88678570	4475	4475	4475	4475	0
43	20230919	200900	88678570	4475	4475	4475	4475	0
44	20230919	200800	88678570	4475	4475	4475	4475	0
45	20230919	200700	88678570	4475	4475	4475	4475	0
46	20230919	200600	88678570	4475	4475	4475	4475	0
47	20230919	200500	88678570	4475	4475	4475	4475	0
48	20230919	200400	88678570	4475	4475	4475	4475	0
49	20230919	200300	88678570	4475	4475	4475	4475	0
50	20230919	200200	88678570	4475	4475	4475	4475	0
51	20230919	200100	88678570	4475	4475	4475	4475	0
52	20230919	200000	88678570	4475	4475	4475	4475	0
53	20230919	195900	88678570	4475	4475	4475	4475	0
54	20230919	195800	88678570	4475	4475	4475	4475	0
55	20230919	195700	88678570	4475	4475	4475	4475	0
56	20230919	195600	88678570	4475	4475	4475	4475	0
57	20230919	195500	88678570	4475	4475	4475	4475	0
58	20230919	195400	88678570	4475	4475	4475	4475	0
59	20230919	195300	88678570	4475	4475	4475	4475	0
60	20230919	195200	88678570	4475	4475	4475	4475	0
61	20230919	195100	88678570	4475	4475	4475	4475	0
62	20230919	195000	88678570	4475	4475	4475	4475	150
63	20230919	194900	88678570	4475	4475	4475	4475	0
64	20230919	194800	88678570	4475	4475	4475	4475	0
65	20230919	194700	88678570	4475	4475	4475	4475	0
66	20230919	194600	88678570	4475	4475	4475	4475	0
67	20230919	194500	88678570	4475	4475	4475	4475	0
68	20230919	194400	88678570	4475	4475	4475	4475	0
69	20230919	194300	88678570	4475	4475	4475	4475	0
70	20230919	194200	88678570	4475	4475	4475	4475	0
71	20230919	194100	88678570	4475	4475	4475	4475	0
72	20230919	194000	88678570	4475	4475	4475	4475	0
73	20230919	193900	88678570	4475	4475	4475	4475	0
74	20230919	193800	88678570	4475	4475	4475	4475	0
75	20230919	193700	88678570	4475	4475	4475	4475	0
76	20230919	193600	88678570	4475	4475	4475	4475	0
77	20230919	193500	88678570	4475	4475	4475	4475	0
78	20230919	193400	88678570	4475	4475	4475	4475	0
79	20230919	193300	88678570	4475	4475	4475	4475	0
80	20230919	193200	88678570	4475	4475	4475	4475	0
81	20230919	193100	88678570	4475	4475	4475	4475	0
82	20230919	193000	88678570	4475	4475	4475	4475	0
83	20230919	192900	88678570	4475	4475	4475	4475	0
84	20230919	192800	88678570	4475	4475	4475	4475	0
85	20230919	192700	88678570	4475	4475	4475	4475	0
86	20230919	192600	88678570	4475	4475	4475	4475	0
87	20230919	192500	88678570	4475	4475	4475	4475	0
88	20230919	192400	88678570	4475	4475	4475	4475	0
89	20230919	192300	88678570	4475	4475	4475	4475	0
90	20230919	192200	88678570	4475	4475	4475	4475	0
91	20230919	192100	88678570	4475	4475	4475	4475	0
92	20230919	192000	88678570	4475	4475	4475	4475	150
93	20230919	191900	88678570	4475	4475	4475	4475	0
94	20230919	191800	88678570	4475	4475	4475	4475	0
95	20230919	191700	88678570	4475	4475	4475	4475	0
96	20230919	191600	88678570	4475	4475	4475	4475	0
97	20230919	191500	88678570	4475	4475	4475	4475	0
98	20230919	191400	88678570	4475	4475	4475	4475	0
99	20230919	191300	88678570	4475	4475	4475	4475	0
100	20230919	191200	88678570	4475	4475	4475	4475	0
101	20230919	191100	88678570	4475	4475	4475	4475	0
102	20230919	191000	88678570	4475	4475	4475	4475	0
103	20230919	190900	88678570	4475	4475	4475	4475	0
104	20230919	190800	88678570	4475	4475	4475	4475	0
105	20230919	190700	88678570	4475	4475	4475	4475	0
106	20230919	190600	88678570	4475	4475	4475	4475	0
107	20230919	190500	88678570	4475	4475	4475	4475	0
108	20230919	190400	88678570	4475	4475	4475	4475	0
109	20230919	190300	88678570	4475	4475	4475	4475	0
110	20230919	190200	88678570	4475	4475	4475	4475	0
111	20230919	190100	88678570	4475	4475	4475	4475	0
112	20230919	190000	88678570	4475	4475	4475	4475	0
113	20230919	185900	88678570	4475	4475	4475	4475	0
114	20230919	185800	88678570	4475	4475	4475	4475	0
115	20230919	185700	88678570	4475	4475	4475	4475	0
116	20230919	185600	88678570	4475	4475	4475	4475	0
117	20230919	185500	88678570	4475	4475	4475	4475	0
118	20230919	185400	88678570	4475	4475	4475	4475	0
119	20230919	185300	88678570	4475	4475	4475	4475	0
120	20230919	185200	88678570	4475	4475	4475	4475	0
121	20230919	185100	88678570	4475	4475	4475	4475	0
122	20230919	185000	88678570	4475	4475	4475	4475	150
123	20230919	184900	88678570	4475	4475	4475	4475	0
124	20230919	184800	88678570	4475	4475	4475	4475	0
125	20230919	184700	88678570	4475	4475	4475	4475	0
126	20230919	184600	88678570	4475	4475	4475	4475	0
127	20230919	184500	88678570	4475	4475	4475	4475	0
128	20230919	184400	88678570	4475	4475	4475	4475	0
129	20230919	184300	88678570	4475	4475	4475	4475	0
130	20230919	184200	88678570	4475	4475	4475	4475	0
131	20230919	184100	88678570	4475	4475	4475	4475	0
132	20230919	184000	88678570	4475	4475	4475	4475	0
133	20230919	183900	88678570	4475	4475	4475	4475	0
134	20230919	183800	88678570	4475	4475	4475	4475	0
135	20230919	183700	88678570	4475	4475	4475	4475	0
136	20230919	183600	88678570	4475	4475	4475	4475	0
137	20230919	183500	88678570	4475	4475	4475	4475	0
138	20230919	183400	88678570	4475	4475	4475	4475	0
139	20230919	183300	88678570	4475	4475	4475	4475	0
140	20230919	183200	88678570	4475	4475	4475	4475	0
141	20230919	183100	88678570	4475	4475	4475	4475	0
142	20230919	183000	88678570	4475	4475	4475	4475	0
143	20230919	182900	88678570	4475	4475	4475	4475	0
144	20230919	182800	88678570	4475	4475	4475	4475	0
145	20230919	182700	88678570	4475	4475	4475	4475	0
146	20230919	182600	88678570	4475	4475	4475	4475	0
147	20230919	182500	88678570	4475	4475	4475	4475	0
148	20230919	182400	88678570	4475	4475	4475	4475	0
149	20230919	182300	88678570	4475	4475	4475	4475	0
150	20230919	182200	88678570	4475	4475	4475	4475	0
151	20230919	182100	88678570	4475	4475	4475	4475	0
152	20230919	182000	88678570	4475	4475	4475	4475	150
153	20230919	181900	88678570	4475	4475	4475	4475	0
154	20230919	181800	88678570	4475	4475	4475	4475	0
155	20230919	181700	88678570	4475	4475	4475	4475	0
156	20230919	181600	88678570	4475	4475	4475	4475	0
157	20230919	181500	88678570	4475	4475	4475	4475	0
158	20230919	181400	88678570	4475	4475	4475	4475	0
159	20230919	181300	88678570	4475	4475	4475	4475	0
160	20230919	181200	88678570	4475	4475	4475	4475	0
161	20230919	181100	88678570	4475	4475	4475	4475	0
162	20230919	181000	88678570	4475	4475	4475	4475	0
163	20230919	180900	88678570	4475	4475	4475	4475	0
164	20230919	180800	88678570	4475	4475	4475	4475	0
165	20230919	180700	88678570	4475	4475	4475	4475	0
166	20230919	180600	88678570	4475	4475	4475	4475	0
167	20230919	180500	88678570	4475	4475	4475	4475	0
168	20230919	180400	88678570	4475	4475	4475	4475	0
169	20230919	180300	88678570	4475	4475	4475	4475	0
170	20230919	180200	88678570	4475	4475	4475	4475	0
171	20230919	180100	88678570	4475	4475	4475	4475	0
172	20230919	180000	88678570	4475	4475	4475	4475	0
173	20230919	175900	88678570	4475	4475	4475	4475	0
174	20230919	175800	88678570	4475	4475	4475	4475	0
175	20230919	175700	88678570	4475	4475	4475	4475	0
176	20230919	175600	88678570	4475	4475	4475	4475	0
177	20230919	175500	88678570	4475	4475	4475	4475	0
178	20230919	175400	88678570	4475	4475	4475	4475	0
179	20230919	175300	88678570	4475	4475	4475	4475	0
180	20230919	175200	88678570	4475	4475	4475	4475	0
181	20230919	175100	88678570	4475	4475	4475	4475	0
182	20230919	175000	88678570	4475	4475	4475	4475	150
183	20230919	174900	88678570	4475	4475	4475	4475	0
184	20230919	174800	88678570	4475	4475	4475	4475	0
185	20230919	174700	88678570	4475	4475	4475	4475	0
186	20230919	174600	88678570	4475	4475	4475	4475	0
187	20230919	174500	88678570	4475	4475	4475	4475	0
188	20230919	174400	88678570	4475	4475	4475	4475	0
189	20230919	174300	88678570	4475	4475	4475	4475	0
190	20230919	174200	88678570	4475	4475	4475	4475	0
191	20230919	174100	88678570	4475	4475	4475	4475	0
192	20230919	174000	88678570	4475	4475	4475	4475	0
193	20230919	173900	88678570	4475	4475	4475	4475	0
194	20230919	173800	88678570	4475	4475	4475	4475	0
195	20230919	173700	88678570	4475	4475	4475	4475	0
196	20230919	173600	88678570	4475	4475	4475	4475	0
197	20230919	173500	88678570	4475	4475	4475	4475	0
198	20230919	173400	88678570	4475	4475	4475	4475	0
199	20230919	173300	88678570	4475	4475	4475	4475	0
200	20230919	173200	88678570	4475	4475	4475	4475	0
201	20230919	173100	88678570	4475	4475	4475	4475	0
202	20230919	173000	88678570	4475	4475	4475	4475	0
203	20230919	172900	88678570	4475	4475	4475	4475	0
204	20230919	172800	88678570	4475	4475	4475	4475	0
205	20230919	172700	88678570	4475	4475	4475	4475	0
206	20230919	172600	88678570	4475	4475	4475	4475	0
207	20230919	172500	88678570	4475	4475	4475	4475	0
208	20230919	172400	88678570	4475	4475	4475	4475	0
209	20230919	172300	88678570	4475	4475	4475	4475	0
210	20230919	172200	88678570	4475	4475	4475	4475	0
211	20230919	172100	88678570	4475	4475	4475	4475	0
212	20230919	172000	88678570	4475	4475	4475	4475	150
213	20230919	171900	88678570	4475	4475	4475	4475	0
214	20230919	171800	88678570	4475	4475	4475	4475	0
215	20230919	171700	88678570	4475	4475	4475	4475	0
216	20230919	171600	88678570	4475	4475	4475	4475	0
217	20230919	171500	88678570	4475	4475	4475	4475	0
218	20230919	171400	88678570	4475	4475	4475	4475	0
219	20230919	171300	88678570	4475	4475	4475	4475	0
220	20230919	171200	88678570	4475	4475	4475	4475	0
221	20230919	171100	88678570	4475	4475	4475	4475	0
222	20230919	171000	88678570	4475	4475	4475	4475	0
223	20230919	170900	88678570	4475	4475	4475	4475	0
224	20230919	170800	88678570	4475	4475	4475	4475	0
225	20230919	170700	88678570	4475	4475	4475	4475	0
226	20230919	170600	88678570	4475	4475	4475	4475	0
227	20230919	170500	88678570	4475	4475	4475	4475	0
228	20230919	170400	88678570	4475	4475	4475	4475	0
229	20230919	170300	88678570	4475	4475	4475	4475	0
230	20230919	170200	88678570	4475	4475	4475	4475	0
231	20230919	170100	88678570	4475	4475	4475	4475	0
232	20230919	170000	88678570	4475	4475	4475	4475	0
233	20230919	165900	88678570	4475	4475	4475	4475	0
234	20230919	165800	88678570	4475	4475	4475	4475	0
235	20230919	165700	88678570	4475	4475	4475	4475	0
236	20230919	165600	88678570	4475	4475	4475	4475	0
237	20230919	165500	88678570	4475	4475	4475	4475	0
238	20230919	165400	88678570	4475	4475	4475	4475	0
239	20230919	165300	88678570	4475	4475	4475	4475	0
240	20230919	165200	88678570	4475	4475	4475	4475	0
241	20230919	165100	88678570	4475	4475	4475	4475	0
242	20230919	165000	88678570	4475	4475	4475	4475	150
243	20230919	164900	88678570	4475	4475	4475	4475	0
244	20230919	164800	88678570	4475	4475	4475	4475	0
245	20230919	164700	88678570	4475	4475	4475	4475	0
246	20230919	164600	88678570	4475	4475	4475	4475	0
247	20230919	164500	88678570	4475	4475	4475	4475	0
248	20230919	164400	88678570	4475	4475	4475	4475	0
249	20230919	164300	88678570	4475	4475	4475	4475	0
250	20230919	164200	88678570	4475	4475	4475	4475	0
251	20230919	164100	88678570	4475	4475	4475	4475	0
252	20230919	164000	88678570	4475	4475	4475	4475	0
253	20230919	163900	88678570	4475	4475	4475	4475	0
254	20230919	163800	88678570	4475	4475	4475	4475	0
255	20230919	163700	88678570	4475	4475	4475	4475	0
256	20230919	163600	88678570	4475	4475	4475	4475	0
257	20230919	163500	88678570	4475	4475	4475	4475	0
258	20230919	163400	88678570	4475	4475	4475	4475	0
259	20230919	163300	88678570	4475	4475	4475	4475	0
260	20230919	163200	88678570	4475	4475	4475	4475	0
261	20230919	163100	88678570	4475	4475	4475	4475	0
262	20230919	163000	88678570	4475	4475	4475	4475	0
263	20230919	162900	88678570	4475	4475	4475	4475	0
264	20230919	162800	88678570	4475	4475	4475	4475	0
265	20230919	162700	88678570	4475	4475	4475	4475	0
266	20230919	162600	88678570	4475	4475	4475	4475	0
267	20230919	162500	88678570	4475	4475	4475	4475	0
268	20230919	162400	88678570	4475	4475	4475	4475	0
269	20230919	162300	88678570	4475	4475	4475	4475	0
270	20230919	162200	88678570	4475	4475	4475	4475	0
271	20230919	162100	88678570	4475	4475	4475	4475	0
272	20230919	162000	88678570	4475	4475	4475	4475	150
273	20230919	161900	88678570	4475	4475	4475	4475	0
274	20230919	161800	88678570	4475	4475	4475	4475	0
275	20230919	161700	88678570	4475	4475	4475	4475	0
276	20230919	161600	88678570	4475	4475	4475	4475	0
277	20230919	161500	88678570	4475	4475	4475	4475	0
278	20230919	161400	88678570	4475	4475	4475	4475	0
279	20230919	161300	88678570	4475	4475	4475	4475	0
280	20230919	161200	88678570	4475	4475	4475	4475	0
281	20230919	161100	88678570	4475	4475	4475	4475	0
282	20230919	161000	88678570	4475	4475	4475	4475	0
283	20230919	160900	88678570	4475	4475	4475	4475	0
284	20230919	160800	88678570	4475	4475	4475	4475	0
285	20230919	160700	88678570	4475	4475	4475	4475	0
286	20230919	160600	88678570	4475	4475	4475	4475	0
287	20230919	160500	88678570	4475	4475	4475	4475	0
288	20230919	160400	88678570	4475	4475	4475	4475	0
289	20230919	160300	88678570	4475	4475	4475	4475	0
290	20230919	160200	88678570	4475	4475	4475	4475	0
291	20230919	160100	88678570	4475	4475	4475	4475	0
292	20230919	160000	88678570	4475	4475	4475	4475	0
293	20230919	155900	88678570	4475	4475	4475	4475	0
294	20230919	155800	88678570	4475	4475	4475	4475	0
295	20230919	155700	88678570	4475	4475	4475	4475	0
296	20230919	155600	88678570	4475	4475	4475	4475	0
297	20230919	155500	88678570	4475	4475	4475	4475	0
298	20230919	155400	88678570	4475	4475	4475	4475	0
299	20230919	155300	88678570	4475	4475	4475	4475	0
300	20230919	155200	88678570	4475	4475	4475	4475	0
301	20230919	155100	88678570	4475	4475	4475	4475	0
302	20230919	155000	88678570	4475	4475	4475	4475	150
303	20230919	154900	88678570	4475	4475	4475	4475	0
304	20230919	154800	88678570	4475	4475	4475	4475	0
305	20230919	154700	88678570	4475	4475	4475	4475	0
306	20230919	154600	88678570	4475	4475	4475	4475	0
307	20230919	154500	88678570	4475	4475	4475	4475	0
308	20230919	154400	88678570	4475	4475	4475	4475	0
309	20230919	154300	88678570	4475	4475	4475	4475	0
310	20230919	154200	88678570	4475	4475	4475	4475	0
311	20230919	154100	88678570	4475	4475	4475	4475	0
312	20230919	154000	88678570	4475	4475	4475	4475	0
313	20230919	153900	88678570	4475	4475	4475	4475	0
314	20230919	153800	88678570	4475	4475	4475	4475	0
315	20230919	153700	88678570	4475	4475	4475	4475	0
316	20230919	153600	88678570	4475	4475	4475	4475	0
317	20230919	153500	88678570	4475	4475	4475	4475	0
318	20230919	153400	88678570	4475	4475	4475	4475	0
319	20230919	153300	88678570	4475	4475	4475	4475	0
320	20230919	153200	88678570	4475	4475	4475	4475	0
321	20230919	153100	88678570	4475	4475	4475	4475	0
322	20230919	153000	88678570	4475	4475	4475	4475	150
323	20230919	152900	88007320	4480	4480	4480	4480	0
324	20230919	152800	88007320	4480	4480	4480	4480	0
325	20230919	152700	88007320	4480	4480	4480	4480	0
326	20230919	152600	88007320	4480	4480	4480	4480	0
327	20230919	152500	88007320	4480	4480	4480	4480	0
328	20230919	152400	88007320	4480	4480	4480	4480	0
329	20230919	152300	88007320	4480	4480	4480	4480	0
330	20230919	152200	88007320	4480	4480	4480	4480	0
331	20230919	152100	88007320	4480	4480	4480	4480	0
332	20230919	152000	88007320	4480	4480	4480	4480	0
333	20230919	151900	88007320	4480	4480	4480	4480	0
334	20230919	151800	88007320	4480	4480	4480	4480	145
335	20230919	151700	87357720	4480	4480	4480	4480	0
336	20230919	151600	87357720	4480	4480	4480	4480	12
337	20230919	151500	87303960	4480	4480	4480	4480	0
338	20230919	151400	87303960	4480	4480	4480	4480	12
339	20230919	151300	87250200	4480	4480	4480	4480	3
340	20230919	151200	87236760	4480	4480	4480	4480	23
341	20230919	151100	87133720	4480	4480	4480	4480	2
342	20230919	151000	87124760	4480	4480	4480	4480	62
343	20230919	150900	86847000	4480	4480	4480	4480	0
344	20230919	150800	86847000	4480	4480	4480	4480	12
345	20230919	150700	86793240	4475	4475	4475	4475	0
346	20230919	150600	86793240	4475	4480	4480	4475	33
347	20230919	150500	86645505	4480	4480	4480	4480	3
348	20230919	150400	86632065	4480	4480	4480	4480	12
349	20230919	150300	86578305	4480	4480	4480	4480	0
350	20230919	150200	86578305	4480	4480	4480	4475	68
351	20230919	150100	86273885	4485	4485	4485	4485	0
352	20230919	150000	86273885	4485	4485	4485	4485	2
353	20230919	145900	86264915	4480	4480	4480	4470	534
354	20230919	145800	83875660	4485	4485	4485	4485	12
355	20230919	145700	83821840	4475	4475	4475	4475	0
356	20230919	145600	83821840	4475	4475	4475	4475	141
357	20230919	145500	83190865	4475	4480	4480	4475	65
358	20230919	145400	82899930	4480	4480	4480	4480	1
359	20230919	145300	82895450	4475	4475	4475	4475	24
360	20230919	145200	82788050	4475	4475	4475	4475	44
361	20230919	145100	82591150	4475	4480	4480	4475	76
362	20230919	145000	82250990	4475	4475	4475	4475	66
363	20230919	144900	81955640	4475	4475	4475	4475	26
364	20230919	144800	81839290	4475	4475	4475	4475	46
365	20230919	144700	81633440	4480	4480	4480	4480	12
366	20230919	144600	81579680	4475	4475	4475	4475	5
367	20230919	144500	81557305	4480	4480	4480	4480	12
368	20230919	144400	81503545	4475	4480	4480	4475	103
369	20230919	144300	81042560	4485	4485	4485	4485	12
370	20230919	144200	80988740	4485	4485	4485	4485	0
371	20230919	144100	80988740	4485	4475	4485	4475	125
372	20230919	144000	80428230	4470	4475	4475	4470	206
373	20230919	143900	79507315	4475	4475	4475	4475	0
374	20230919	143800	79507315	4475	4475	4475	4475	22
375	20230919	143700	79408865	4475	4475	4475	4475	82
376	20230919	143600	79041915	4480	4480	4480	4480	12
377	20230919	143500	78988155	4480	4480	4480	4480	0
378	20230919	143400	78988155	4480	4480	4480	4480	12
379	20230919	143300	78934395	4475	4475	4475	4475	127
380	20230919	143200	78366070	4480	4480	4480	4480	32
381	20230919	143100	78222710	4480	4480	4480	4480	0
382	20230919	143000	78222710	4480	4480	4480	4480	12
383	20230919	142900	78168950	4480	4480	4480	4480	1
384	20230919	142800	78164470	4480	4485	4485	4480	23
385	20230919	142700	78061370	4475	4475	4475	4475	0
386	20230919	142600	78061370	4475	4475	4475	4475	189
387	20230919	142500	77215595	4480	4480	4480	4480	0
388	20230919	142400	77215595	4480	4480	4480	4480	12
389	20230919	142300	77161835	4480	4480	4480	4480	0
390	20230919	142200	77161835	4480	4475	4480	4475	139
391	20230919	142100	76539750	4475	4480	4480	4475	1012
392	20230919	142000	72010990	4480	4480	4480	4480	0
393	20230919	141900	72010990	4480	4475	4480	4475	140
394	20230919	141800	71384430	4480	4480	4480	4480	0
395	20230919	141700	71384430	4480	4480	4480	4480	12
396	20230919	141600	71330670	4480	4480	4480	4480	0
397	20230919	141500	71330670	4480	4485	4485	4480	18
398	20230919	141400	71249970	4480	4480	4480	4480	0
399	20230919	141300	71249970	4480	4480	4480	4480	6
400	20230919	141200	71223090	4475	4475	4475	4475	0
401	20230919	141100	71223090	4475	4480	4480	4475	190
402	20230919	141000	70372530	4480	4480	4480	4480	0
403	20230919	140900	70372530	4480	4480	4480	4480	12
404	20230919	140800	70318770	4475	4475	4475	4475	127
405	20230919	140700	69750445	4480	4475	4480	4475	45
406	20230919	140600	69549010	4480	4480	4480	4480	0
407	20230919	140500	69549010	4480	4480	4480	4480	12
408	20230919	140400	69495250	4480	4485	4485	4480	49
409	20230919	140300	69275670	4480	4480	4480	4480	0
410	20230919	140200	69275670	4480	4480	4480	4480	25
411	20230919	140100	69163670	4480	4480	4480	4480	0
412	20230919	140000	69163670	4480	4480	4480	4475	151
413	20230919	135900	68487830	4480	4480	4480	4480	0
414	20230919	135800	68487830	4480	4480	4480	4480	12
415	20230919	135700	68434070	4475	4475	4475	4475	127
416	20230919	135600	67865745	4475	4480	4480	4475	212
417	20230919	135500	66916985	4480	4480	4480	4480	2
418	20230919	135400	66908025	4480	4480	4480	4480	12
419	20230919	135300	66854265	4480	4480	4480	4480	41
420	20230919	135200	66670585	4485	4485	4485	4485	72
421	20230919	135100	66347665	4485	4485	4485	4485	0
422	20230919	135000	66347665	4485	4485	4485	4485	12
423	20230919	134900	66293845	4480	4480	4480	4480	128
424	20230919	134800	65720405	4485	4485	4485	4485	12
425	20230919	134700	65666585	4485	4485	4485	4485	0
426	20230919	134600	65666585	4485	4480	4485	4480	140
427	20230919	134500	65039325	4485	4485	4485	4485	12
428	20230919	134400	64985505	4485	4485	4485	4485	3
429	20230919	134300	64972050	4485	4485	4485	4485	12
430	20230919	134200	64918230	4480	4480	4480	4480	128
431	20230919	134100	64344790	4485	4485	4485	4485	12
432	20230919	134000	64290970	4485	4485	4485	4485	2
433	20230919	133900	64282000	4485	4480	4485	4480	138
434	20230919	133800	63663700	4485	4485	4485	4485	39
435	20230919	133700	63488785	4485	4485	4485	4485	12
436	20230919	133600	63434965	4485	4485	4485	4485	0
437	20230919	133500	63434965	4485	4480	4485	4480	140
438	20230919	133400	62807705	4485	4485	4485	4485	100
439	20230919	133300	62359205	4485	4485	4485	4485	12
440	20230919	133200	62305385	4480	4480	4480	4480	0
441	20230919	133100	62305385	4480	4485	4485	4480	140
442	20230919	133000	61678125	4485	4485	4485	4485	0
443	20230919	132900	61678125	4485	4485	4485	4485	12
444	20230919	132800	61624305	4480	4485	4485	4480	140
445	20230919	132700	60997045	4485	4485	4485	4485	200
446	20230919	132600	60100045	4485	4485	4485	4485	12
447	20230919	132500	60046225	4480	4480	4480	4480	0
448	20230919	132400	60046225	4480	4485	4485	4480	139
449	20230919	132300	59423445	4480	4480	4480	4480	5
450	20230919	132200	59401045	4485	4485	4485	4485	12
451	20230919	132100	59347225	4480	4480	4480	4480	0
452	20230919	132000	59347225	4480	4485	4485	4480	143
453	20230919	131900	58706505	4485	4485	4485	4485	0
454	20230919	131800	58706505	4485	4485	4485	4485	46
455	20230919	131700	58500195	4480	4480	4480	4480	128
456	20230919	131600	57926755	4485	4485	4485	4485	13
457	20230919	131500	57868450	4485	4485	4485	4485	20
458	20230919	131400	57778750	4485	4485	4485	4485	13
459	20230919	131300	57720445	4480	4480	4480	4480	151
460	20230919	131200	57043965	4485	4485	4485	4485	13
461	20230919	131100	56985660	4485	4485	4485	4485	0
462	20230919	131000	56985660	4485	4480	4485	4480	143
463	20230919	130900	56344955	4485	4485	4485	4485	12
464	20230919	130800	56291135	4485	4485	4485	4485	0
465	20230919	130700	56291135	4485	4485	4485	4485	12
466	20230919	130600	56237315	4480	4480	4480	4480	127
467	20230919	130500	55668355	4485	4485	4485	4485	12
468	20230919	130400	55614535	4485	4485	4485	4485	2
469	20230919	130300	55605565	4485	4485	4485	4485	12
470	20230919	130200	55551745	4480	4485	4485	4480	128
471	20230919	130100	54978300	4485	4485	4485	4485	12
472	20230919	130000	54924480	4485	4485	4485	4485	1
473	20230919	125900	54919995	4475	4475	4475	4475	172
474	20230919	125800	54150295	4480	4480	4480	4480	1
475	20230919	125700	54145815	4480	4480	4480	4480	12
476	20230919	125600	54092055	4480	4480	4480	4480	1
477	20230919	125500	54087575	4480	4475	4480	4475	140
478	20230919	125400	53461015	4480	4480	4480	4480	0
479	20230919	125300	53461015	4480	4480	4480	4480	12
480	20230919	125200	53407255	4480	4480	4480	4480	12
481	20230919	125100	53353495	4475	4475	4475	4475	127
482	20230919	125000	52785170	4480	4480	4480	4480	12
483	20230919	124900	52731410	4480	4480	4480	4480	0
484	20230919	124800	52731410	4480	4480	4480	4480	22
485	20230919	124700	52632850	4480	4480	4480	4480	0
486	20230919	124600	52632850	4480	4485	4485	4480	178
487	20230919	124500	51835345	4480	4480	4480	4480	0
488	20230919	124400	51835345	4480	4485	4485	4480	163
489	20230919	124300	51105040	4485	4485	4485	4485	0
490	20230919	124200	51105040	4485	4485	4485	4485	13
491	20230919	124100	51046735	4485	4485	4485	4485	8
492	20230919	124000	51010855	4480	4485	4485	4480	141
493	20230919	123900	50379110	4485	4485	4485	4485	1
494	20230919	123800	50374625	4485	4485	4485	4485	13
495	20230919	123700	50316320	4480	4480	4480	4480	127
496	20230919	123600	49747360	4485	4485	4485	4485	18
497	20230919	123500	49666630	4485	4485	4485	4485	0
498	20230919	123400	49666630	4485	4485	4485	4485	14
499	20230919	123300	49603840	4485	4485	4485	4485	12
500	20230919	123200	49550020	4485	4485	4485	4485	1
501	20230919	123100	49545535	4485	4485	4485	4485	12
502	20230919	123000	49491715	4485	4480	4485	4480	329
503	20230919	122900	48016790	4485	4485	4485	4485	12
504	20230919	122800	47962970	4485	4485	4485	4485	1
505	20230919	122700	47958485	4485	4485	4485	4485	12
506	20230919	122600	47904665	4480	4485	4485	4480	128
507	20230919	122500	47331220	4485	4485	4485	4485	12
508	20230919	122400	47277400	4485	4485	4485	4485	2
509	20230919	122300	47268430	4485	4480	4485	4480	139
510	20230919	122200	46645650	4485	4485	4485	4485	1
511	20230919	122100	46641165	4480	4480	4485	4480	22
512	20230919	122000	46542555	4480	4480	4480	4480	6
513	20230919	121900	46515675	4480	4475	4480	4475	140
514	20230919	121800	45889115	4480	4480	4480	4480	2
515	20230919	121700	45880155	4480	4480	4480	4480	12
516	20230919	121600	45826395	4480	4480	4480	4480	15
517	20230919	121500	45759195	4475	4475	4475	4475	128
518	20230919	121400	45186395	4480	4480	4480	4480	62
519	20230919	121300	44908635	4480	4480	4480	4480	0
520	20230919	121200	44908635	4480	4480	4480	4480	12
521	20230919	121100	44854875	4475	4475	4475	4475	106
522	20230919	121000	44380525	4480	4480	4480	4480	17
523	20230919	120900	44304365	4480	4480	4480	4480	5
524	20230919	120800	44281965	4480	4485	4485	4480	128
525	20230919	120700	43708520	4485	4485	4485	4485	0
526	20230919	120600	43708520	4485	4485	4485	4485	14
527	20230919	120500	43645730	4485	4485	4485	4485	0
528	20230919	120400	43645730	4485	4480	4485	4480	140
529	20230919	120300	43018465	4480	4480	4480	4480	102
530	20230919	120200	42561505	4480	4480	4480	4480	13
531	20230919	120100	42503265	4480	4480	4480	4480	0
532	20230919	120000	42503265	4480	4485	4485	4480	14
533	20230919	115900	42440540	4475	4480	4480	4475	692
534	20230919	115800	39343170	4485	4485	4485	4485	14
535	20230919	115700	39280380	4485	4485	4485	4480	146
536	20230919	115600	38626210	4485	4485	4485	4485	1
537	20230919	115500	38621725	4485	4485	4485	4485	14
538	20230919	115400	38558935	4485	4480	4485	4480	2
539	20230919	115300	38549970	4480	4485	4485	4480	141
540	20230919	115200	37918225	4485	4485	4485	4485	1
541	20230919	115100	37913740	4485	4485	4485	4485	13
542	20230919	115000	37855435	4485	4480	4485	4480	129
543	20230919	114900	37277505	4485	4485	4485	4485	13
544	20230919	114800	37219200	4485	4485	4485	4485	1
545	20230919	114700	37214715	4485	4485	4485	4485	13
546	20230919	114600	37156410	4480	4485	4485	4480	161
547	20230919	114500	36435125	4485	4485	4485	4485	13
548	20230919	114400	36376820	4485	4485	4485	4485	1
549	20230919	114300	36372335	4485	4485	4485	4485	13
550	20230919	114200	36314030	4480	4485	4485	4480	129
551	20230919	114100	35736105	4485	4485	4485	4485	13
552	20230919	114000	35677800	4485	4485	4485	4485	13
553	20230919	113900	35619495	4480	4480	4480	4480	128
554	20230919	113800	35046055	4485	4485	4485	4485	14
555	20230919	113700	34983265	4485	4485	4485	4485	0
556	20230919	113600	34983265	4485	4485	4485	4485	14
557	20230919	113500	34920475	4485	4485	4485	4485	11
558	20230919	113400	34871140	4485	4485	4485	4485	5
559	20230919	113300	34848715	4480	4480	4480	4480	9
560	20230919	113200	34808395	4480	4480	4480	4480	14
561	20230919	113100	34745675	4475	4475	4475	4475	128
562	20230919	113000	34172875	4480	4480	4480	4480	13
563	20230919	112900	34114635	4480	4480	4480	4480	58
564	20230919	112800	33854795	4480	4475	4480	4475	197
565	20230919	112700	32973155	4480	4480	4480	4480	0
566	20230919	112600	32973155	4480	4480	4480	4480	14
567	20230919	112500	32910435	4480	4480	4480	4480	0
568	20230919	112400	32910435	4480	4485	4485	4480	105
569	20230919	112300	32439980	4485	4485	4485	4485	0
570	20230919	112200	32439980	4485	4485	4485	4485	15
571	20230919	112100	32372705	4485	4480	4485	4480	141
572	20230919	112000	31740960	4485	4485	4485	4485	1
573	20230919	111900	31736475	4485	4485	4485	4485	13
574	20230919	111800	31678170	4485	4485	4485	4485	0
575	20230919	111700	31678170	4485	4490	4490	4485	30
576	20230919	111600	31543555	4490	4490	4490	4490	1
577	20230919	111500	31539065	4490	4490	4490	4490	13
578	20230919	111400	31480695	4490	4490	4490	4490	1
579	20230919	111300	31476205	4490	4490	4490	4490	13
580	20230919	111200	31417835	4495	4495	4495	4495	1
581	20230919	111100	31413340	4485	4485	4485	4485	0
582	20230919	111000	31413340	4485	4475	4485	4475	140
583	20230919	110900	30786830	4480	4480	4480	4480	13
584	20230919	110800	30728590	4480	4480	4480	4480	1
585	20230919	110700	30724110	4480	4480	4480	4480	13
586	20230919	110600	30665870	4475	4480	4480	4475	218
587	20230919	110500	29690315	4480	4480	4480	4480	13
588	20230919	110400	29632075	4480	4480	4480	4480	13
589	20230919	110300	29573835	4475	4475	4475	4475	0
590	20230919	110200	29573835	4475	4480	4480	4475	140
591	20230919	110100	28947270	4480	4480	4480	4480	0
592	20230919	110000	28947270	4480	4480	4480	4480	13
593	20230919	105900	28889030	4480	4480	4480	4480	36
594	20230919	105800	28727750	4485	4485	4485	4485	14
595	20230919	105700	28664960	4485	4485	4485	4485	0
596	20230919	105600	28664960	4485	4480	4485	4480	64
597	20230919	105500	28378170	4485	4485	4485	4485	156
598	20230919	105400	27678510	4485	4485	4485	4485	13
599	20230919	105300	27620205	4485	4485	4485	4485	0
600	20230919	105200	27620205	4485	4480	4485	4480	140
601	20230919	105100	26992940	4485	4485	4485	4485	0
602	20230919	105000	26992940	4485	4485	4485	4485	13
603	20230919	104900	26934635	4480	4480	4480	4480	100
604	20230919	104800	26486635	4485	4490	4490	4485	30
605	20230919	104700	26352080	4490	4490	4490	4490	0
606	20230919	104600	26352080	4490	4490	4490	4490	14
607	20230919	104500	26289220	4490	4490	4490	4490	13
608	20230919	104400	26230850	4490	4495	4495	4490	205
609	20230919	104300	25310380	4490	4490	4490	4490	0
610	20230919	104200	25310380	4490	4485	4490	4480	101
611	20230919	104100	24857865	4485	4480	4485	4480	136
612	20230919	104000	24248545	4480	4485	4485	4480	301
613	20230919	103900	22900060	4480	4480	4480	4480	219
614	20230919	103800	21918940	4475	4475	4475	4475	0
615	20230919	103700	21918940	4475	4480	4480	4475	166
616	20230919	103600	21175900	4480	4480	4480	4480	0
617	20230919	103500	21175900	4480	4480	4480	4480	38
618	20230919	103400	21005660	4480	4475	4480	4475	256
619	20230919	103300	19860010	4480	4480	4480	4480	13
620	20230919	103200	19801770	4480	4480	4480	4480	0
621	20230919	103100	19801770	4480	4480	4480	4480	13
622	20230919	103000	19743530	4480	4480	4480	4480	11
623	20230919	102900	19694250	4480	4480	4480	4480	103
624	20230919	102800	19232810	4480	4480	4480	4480	14
625	20230919	102700	19170090	4480	4480	4480	4480	0
626	20230919	102600	19170090	4480	4485	4485	4480	30
627	20230919	102500	19035620	4485	4485	4485	4485	0
628	20230919	102400	19035620	4485	4485	4485	4485	1
629	20230919	102300	19031135	4470	4470	4470	4470	0
630	20230919	102200	19031135	4470	4465	4470	4465	313
631	20230919	102100	17632190	4460	4460	4460	4460	36
632	20230919	102000	17471630	4460	4460	4460	4460	14
633	20230919	101900	17409190	4455	4465	4465	4455	126
634	20230919	101800	16847225	4465	4465	4465	4465	49
635	20230919	101700	16628440	4465	4465	4465	4465	0
636	20230919	101600	16628440	4465	4460	4465	4460	386
637	20230919	101500	14905490	4460	4465	4465	4460	89
638	20230919	101400	14508200	4460	4460	4460	4460	0
639	20230919	101300	14508200	4460	4460	4460	4460	0
640	20230919	101200	14508200	4460	4455	4460	4455	140
641	20230919	101100	13884435	4460	4460	4460	4460	0
642	20230919	101000	13884435	4460	4460	4460	4460	43
643	20230919	100900	13692655	4460	4460	4460	4460	48
644	20230919	100800	13478575	4460	4465	4465	4460	28
645	20230919	100700	13353690	4465	4465	4465	4465	43
646	20230919	100600	13161695	4465	4465	4465	4465	1
647	20230919	100500	13157230	4460	4460	4460	4460	129
648	20230919	100400	12581890	4465	4465	4465	4465	1
649	20230919	100300	12577425	4465	4465	4465	4465	0
650	20230919	100200	12577425	4465	4465	4465	4465	1
651	20230919	100100	12572960	4455	4450	4455	4450	208
652	20230919	100000	11647330	4455	4455	4455	4455	103
653	20230919	095900	11188465	4455	4455	4455	4455	13
654	20230919	095800	11130550	4455	4455	4455	4455	2
655	20230919	095700	11121640	4455	4455	4460	4455	63
656	20230919	095600	10840910	4455	4455	4455	4455	10
657	20230919	095500	10796360	4455	4455	4455	4455	13
658	20230919	095400	10738445	4450	4455	4455	4450	58
659	20230919	095300	10480290	4460	4460	4460	4460	13
660	20230919	095200	10422310	4460	4460	4460	4460	13
661	20230919	095100	10364330	4460	4460	4460	4460	0
662	20230919	095000	10364330	4460	4460	4460	4460	14
663	20230919	094900	10301890	4465	4465	4465	4465	1
664	20230919	094800	10297425	4455	4455	4455	4455	4
665	20230919	094700	10279605	4455	4450	4455	4450	381
666	20230919	094600	8583790	4455	4455	4455	4455	14
667	20230919	094500	8521420	4455	4455	4455	4455	0
668	20230919	094400	8521420	4455	4455	4455	4455	13
669	20230919	094300	8463505	4450	4455	4455	4450	237
670	20230919	094200	7408600	4455	4455	4455	4455	17
671	20230919	094100	7332865	4455	4455	4455	4455	0
672	20230919	094000	7332865	4455	4455	4455	4455	14
673	20230919	093900	7270495	4455	4450	4455	4450	133
674	20230919	093800	6678620	4455	4455	4455	4455	13
675	20230919	093700	6620705	4455	4455	4455	4455	20
676	20230919	093600	6531605	4455	4460	4460	4455	18
677	20230919	093500	6451405	4460	4460	4460	4460	1
678	20230919	093400	6446945	4455	4455	4455	4455	13
679	20230919	093300	6389030	4455	4455	4455	4455	20
680	20230919	093200	6299930	4455	4465	4465	4455	36
681	20230919	093100	6139425	4465	4465	4465	4465	5
682	20230919	093000	6117100	4465	4460	4465	4460	11
683	20230919	092900	6068000	4460	4460	4460	4460	53
684	20230919	092800	5831620	4460	4460	4460	4460	71
685	20230919	092700	5514960	4465	4465	4465	4465	18
686	20230919	092600	5434590	4465	4465	4465	4465	0
687	20230919	092500	5434590	4465	4465	4465	4465	66
688	20230919	092400	5139900	4470	4470	4470	4470	107
689	20230919	092300	4661610	4465	4470	4470	4465	17
690	20230919	092200	4585640	4470	4470	4470	4470	0
691	20230919	092100	4585640	4470	4465	4470	4465	141
692	20230919	092000	3956010	4465	4465	4465	4465	0
693	20230919	091900	3956010	4465	4465	4465	4465	235
694	20230919	091800	2906735	4465	4465	4465	4465	19
695	20230919	091700	2821900	4470	4470	4470	4470	0
696	20230919	091600	2821900	4470	4475	4475	4470	59
697	20230919	091500	2558040	4475	4475	4475	4475	0
698	20230919	091400	2558040	4475	4475	4475	4475	36
699	20230919	091300	2396940	4475	4475	4475	4475	1
700	20230919	091200	2392465	4475	4475	4475	4475	13
701	20230919	091100	2334290	4475	4475	4475	4475	200
702	20230919	091000	1439290	4475	4480	4480	4475	14
703	20230919	090900	1376635	4485	4485	4485	4485	0
704	20230919	090800	1376635	4485	4485	4485	4485	0
705	20230919	090700	1376635	4485	4485	4485	4485	0
706	20230919	090600	1376635	4485	4485	4485	4485	0
707	20230919	090500	1376635	4485	4485	4485	4485	7
708	20230919	090400	1345240	4490	4485	4490	4485	18
709	20230919	090300	1264445	4485	4495	4495	4485	234
710	20230919	090200	212820	4500	4500	4500	4500	13
711	20230919	090100	154320	4500	4500	4500	4500	0
712	20230919	090000	154320	4500	4540	4540	4500	34