KissMeData/186230/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200500	552193610	9130	9130	9130	9130	468
3	20230915	200400	552193610	9130	9130	9130	9130	0
4	20230915	200300	552193610	9130	9130	9130	9130	0
5	20230915	200200	552193610	9130	9130	9130	9130	0
6	20230915	200100	552193610	9130	9130	9130	9130	0
7	20230915	200000	552193610	9130	9130	9130	9130	0
8	20230915	195900	552193610	9130	9130	9130	9130	0
9	20230915	195800	552193610	9130	9130	9130	9130	0
10	20230915	195700	552193610	9130	9130	9130	9130	0
11	20230915	195600	552193610	9130	9130	9130	9130	0
12	20230915	195500	552193610	9130	9130	9130	9130	0
13	20230915	195400	552193610	9130	9130	9130	9130	0
14	20230915	195300	552193610	9130	9130	9130	9130	0
15	20230915	195200	552193610	9130	9130	9130	9130	0
16	20230915	195100	552193610	9130	9130	9130	9130	0
17	20230915	195000	552193610	9130	9130	9130	9130	0
18	20230915	194900	552193610	9130	9130	9130	9130	0
19	20230915	194800	552193610	9130	9130	9130	9130	0
20	20230915	194700	552193610	9130	9130	9130	9130	0
21	20230915	194600	552193610	9130	9130	9130	9130	0
22	20230915	194500	552193610	9130	9130	9130	9130	0
23	20230915	194400	552193610	9130	9130	9130	9130	0
24	20230915	194300	552193610	9130	9130	9130	9130	0
25	20230915	194200	552193610	9130	9130	9130	9130	0
26	20230915	194100	552193610	9130	9130	9130	9130	0
27	20230915	194000	552193610	9130	9130	9130	9130	0
28	20230915	193900	552193610	9130	9130	9130	9130	0
29	20230915	193800	552193610	9130	9130	9130	9130	0
30	20230915	193700	552193610	9130	9130	9130	9130	0
31	20230915	193600	552193610	9130	9130	9130	9130	0
32	20230915	193500	552193610	9130	9130	9130	9130	468
33	20230915	193400	552193610	9130	9130	9130	9130	0
34	20230915	193300	552193610	9130	9130	9130	9130	0
35	20230915	193200	552193610	9130	9130	9130	9130	0
36	20230915	193100	552193610	9130	9130	9130	9130	0
37	20230915	193000	552193610	9130	9130	9130	9130	0
38	20230915	192900	552193610	9130	9130	9130	9130	0
39	20230915	192800	552193610	9130	9130	9130	9130	0
40	20230915	192700	552193610	9130	9130	9130	9130	0
41	20230915	192600	552193610	9130	9130	9130	9130	0
42	20230915	192500	552193610	9130	9130	9130	9130	0
43	20230915	192400	552193610	9130	9130	9130	9130	0
44	20230915	192300	552193610	9130	9130	9130	9130	0
45	20230915	192200	552193610	9130	9130	9130	9130	0
46	20230915	192100	552193610	9130	9130	9130	9130	0
47	20230915	192000	552193610	9130	9130	9130	9130	0
48	20230915	191900	552193610	9130	9130	9130	9130	0
49	20230915	191800	552193610	9130	9130	9130	9130	0
50	20230915	191700	552193610	9130	9130	9130	9130	0
51	20230915	191600	552193610	9130	9130	9130	9130	0
52	20230915	191500	552193610	9130	9130	9130	9130	0
53	20230915	191400	552193610	9130	9130	9130	9130	0
54	20230915	191300	552193610	9130	9130	9130	9130	0
55	20230915	191200	552193610	9130	9130	9130	9130	0
56	20230915	191100	552193610	9130	9130	9130	9130	0
57	20230915	191000	552193610	9130	9130	9130	9130	0
58	20230915	190900	552193610	9130	9130	9130	9130	0
59	20230915	190800	552193610	9130	9130	9130	9130	0
60	20230915	190700	552193610	9130	9130	9130	9130	0
61	20230915	190600	552193610	9130	9130	9130	9130	0
62	20230915	190500	552193610	9130	9130	9130	9130	468
63	20230915	190400	552193610	9130	9130	9130	9130	0
64	20230915	190300	552193610	9130	9130	9130	9130	0
65	20230915	190200	552193610	9130	9130	9130	9130	0
66	20230915	190100	552193610	9130	9130	9130	9130	0
67	20230915	190000	552193610	9130	9130	9130	9130	0
68	20230915	185900	552193610	9130	9130	9130	9130	0
69	20230915	185800	552193610	9130	9130	9130	9130	0
70	20230915	185700	552193610	9130	9130	9130	9130	0
71	20230915	185600	552193610	9130	9130	9130	9130	0
72	20230915	185500	552193610	9130	9130	9130	9130	0
73	20230915	185400	552193610	9130	9130	9130	9130	0
74	20230915	185300	552193610	9130	9130	9130	9130	0
75	20230915	185200	552193610	9130	9130	9130	9130	0
76	20230915	185100	552193610	9130	9130	9130	9130	0
77	20230915	185000	552193610	9130	9130	9130	9130	0
78	20230915	184900	552193610	9130	9130	9130	9130	0
79	20230915	184800	552193610	9130	9130	9130	9130	0
80	20230915	184700	552193610	9130	9130	9130	9130	0
81	20230915	184600	552193610	9130	9130	9130	9130	0
82	20230915	184500	552193610	9130	9130	9130	9130	0
83	20230915	184400	552193610	9130	9130	9130	9130	0
84	20230915	184300	552193610	9130	9130	9130	9130	0
85	20230915	184200	552193610	9130	9130	9130	9130	0
86	20230915	184100	552193610	9130	9130	9130	9130	0
87	20230915	184000	552193610	9130	9130	9130	9130	0
88	20230915	183900	552193610	9130	9130	9130	9130	0
89	20230915	183800	552193610	9130	9130	9130	9130	0
90	20230915	183700	552193610	9130	9130	9130	9130	0
91	20230915	183600	552193610	9130	9130	9130	9130	0
92	20230915	183500	552193610	9130	9130	9130	9130	468
93	20230915	183400	552193610	9130	9130	9130	9130	0
94	20230915	183300	552193610	9130	9130	9130	9130	0
95	20230915	183200	552193610	9130	9130	9130	9130	0
96	20230915	183100	552193610	9130	9130	9130	9130	0
97	20230915	183000	552193610	9130	9130	9130	9130	0
98	20230915	182900	552193610	9130	9130	9130	9130	0
99	20230915	182800	552193610	9130	9130	9130	9130	0
100	20230915	182700	552193610	9130	9130	9130	9130	0
101	20230915	182600	552193610	9130	9130	9130	9130	0
102	20230915	182500	552193610	9130	9130	9130	9130	0
103	20230915	182400	552193610	9130	9130	9130	9130	0
104	20230915	182300	552193610	9130	9130	9130	9130	0
105	20230915	182200	552193610	9130	9130	9130	9130	0
106	20230915	182100	552193610	9130	9130	9130	9130	0
107	20230915	182000	552193610	9130	9130	9130	9130	0
108	20230915	181900	552193610	9130	9130	9130	9130	0
109	20230915	181800	552193610	9130	9130	9130	9130	0
110	20230915	181700	552193610	9130	9130	9130	9130	0
111	20230915	181600	552193610	9130	9130	9130	9130	0
112	20230915	181500	552193610	9130	9130	9130	9130	0
113	20230915	181400	552193610	9130	9130	9130	9130	0
114	20230915	181300	552193610	9130	9130	9130	9130	0
115	20230915	181200	552193610	9130	9130	9130	9130	0
116	20230915	181100	552193610	9130	9130	9130	9130	0
117	20230915	181000	552193610	9130	9130	9130	9130	0
118	20230915	180900	552193610	9130	9130	9130	9130	0
119	20230915	180800	552193610	9130	9130	9130	9130	0
120	20230915	180700	552193610	9130	9130	9130	9130	0
121	20230915	180600	552193610	9130	9130	9130	9130	0
122	20230915	180500	552193610	9130	9130	9130	9130	468
123	20230915	180400	552193610	9130	9130	9130	9130	0
124	20230915	180300	552193610	9130	9130	9130	9130	0
125	20230915	180200	552193610	9130	9130	9130	9130	0
126	20230915	180100	552193610	9130	9130	9130	9130	0
127	20230915	180000	552193610	9130	9130	9130	9130	0
128	20230915	175900	552193610	9130	9130	9130	9130	0
129	20230915	175800	552193610	9130	9130	9130	9130	0
130	20230915	175700	552193610	9130	9130	9130	9130	0
131	20230915	175600	552193610	9130	9130	9130	9130	0
132	20230915	175500	552193610	9130	9130	9130	9130	0
133	20230915	175400	552193610	9130	9130	9130	9130	0
134	20230915	175300	552193610	9130	9130	9130	9130	0
135	20230915	175200	552193610	9130	9130	9130	9130	0
136	20230915	175100	552193610	9130	9130	9130	9130	0
137	20230915	175000	552193610	9130	9130	9130	9130	0
138	20230915	174900	552193610	9130	9130	9130	9130	0
139	20230915	174800	552193610	9130	9130	9130	9130	0
140	20230915	174700	552193610	9130	9130	9130	9130	0
141	20230915	174600	552193610	9130	9130	9130	9130	0
142	20230915	174500	552193610	9130	9130	9130	9130	0
143	20230915	174400	552193610	9130	9130	9130	9130	0
144	20230915	174300	552193610	9130	9130	9130	9130	0
145	20230915	174200	552193610	9130	9130	9130	9130	0
146	20230915	174100	552193610	9130	9130	9130	9130	0
147	20230915	174000	552193610	9130	9130	9130	9130	0
148	20230915	173900	552193610	9130	9130	9130	9130	0
149	20230915	173800	552193610	9130	9130	9130	9130	0
150	20230915	173700	552193610	9130	9130	9130	9130	0
151	20230915	173600	552193610	9130	9130	9130	9130	0
152	20230915	173500	552193610	9130	9130	9130	9130	468
153	20230915	173400	552193610	9130	9130	9130	9130	0
154	20230915	173300	552193610	9130	9130	9130	9130	0
155	20230915	173200	552193610	9130	9130	9130	9130	0
156	20230915	173100	552193610	9130	9130	9130	9130	0
157	20230915	173000	552193610	9130	9130	9130	9130	0
158	20230915	172900	552193610	9130	9130	9130	9130	0
159	20230915	172800	552193610	9130	9130	9130	9130	0
160	20230915	172700	552193610	9130	9130	9130	9130	0
161	20230915	172600	552193610	9130	9130	9130	9130	0
162	20230915	172500	552193610	9130	9130	9130	9130	0
163	20230915	172400	552193610	9130	9130	9130	9130	0
164	20230915	172300	552193610	9130	9130	9130	9130	0
165	20230915	172200	552193610	9130	9130	9130	9130	0
166	20230915	172100	552193610	9130	9130	9130	9130	0
167	20230915	172000	552193610	9130	9130	9130	9130	0
168	20230915	171900	552193610	9130	9130	9130	9130	0
169	20230915	171800	552193610	9130	9130	9130	9130	0
170	20230915	171700	552193610	9130	9130	9130	9130	0
171	20230915	171600	552193610	9130	9130	9130	9130	0
172	20230915	171500	552193610	9130	9130	9130	9130	0
173	20230915	171400	552193610	9130	9130	9130	9130	0
174	20230915	171300	552193610	9130	9130	9130	9130	0
175	20230915	171200	552193610	9130	9130	9130	9130	0
176	20230915	171100	552193610	9130	9130	9130	9130	0
177	20230915	171000	552193610	9130	9130	9130	9130	0
178	20230915	170900	552193610	9130	9130	9130	9130	0
179	20230915	170800	552193610	9130	9130	9130	9130	0
180	20230915	170700	552193610	9130	9130	9130	9130	0
181	20230915	170600	552193610	9130	9130	9130	9130	0
182	20230915	170500	552193610	9130	9130	9130	9130	468
183	20230915	170400	552193610	9130	9130	9130	9130	0
184	20230915	170300	552193610	9130	9130	9130	9130	0
185	20230915	170200	552193610	9130	9130	9130	9130	0
186	20230915	170100	552193610	9130	9130	9130	9130	0
187	20230915	170000	552193610	9130	9130	9130	9130	0
188	20230915	165900	552193610	9130	9130	9130	9130	0
189	20230915	165800	552193610	9130	9130	9130	9130	0
190	20230915	165700	552193610	9130	9130	9130	9130	0
191	20230915	165600	552193610	9130	9130	9130	9130	0
192	20230915	165500	552193610	9130	9130	9130	9130	0
193	20230915	165400	552193610	9130	9130	9130	9130	0
194	20230915	165300	552193610	9130	9130	9130	9130	0
195	20230915	165200	552193610	9130	9130	9130	9130	0
196	20230915	165100	552193610	9130	9130	9130	9130	0
197	20230915	165000	552193610	9130	9130	9130	9130	0
198	20230915	164900	552193610	9130	9130	9130	9130	0
199	20230915	164800	552193610	9130	9130	9130	9130	0
200	20230915	164700	552193610	9130	9130	9130	9130	0
201	20230915	164600	552193610	9130	9130	9130	9130	0
202	20230915	164500	552193610	9130	9130	9130	9130	0
203	20230915	164400	552193610	9130	9130	9130	9130	0
204	20230915	164300	552193610	9130	9130	9130	9130	0
205	20230915	164200	552193610	9130	9130	9130	9130	0
206	20230915	164100	552193610	9130	9130	9130	9130	0
207	20230915	164000	552193610	9130	9130	9130	9130	0
208	20230915	163900	552193610	9130	9130	9130	9130	0
209	20230915	163800	552193610	9130	9130	9130	9130	0
210	20230915	163700	552193610	9130	9130	9130	9130	0
211	20230915	163600	552193610	9130	9130	9130	9130	0
212	20230915	163500	552193610	9130	9130	9130	9130	468
213	20230915	163400	552193610	9130	9130	9130	9130	0
214	20230915	163300	552193610	9130	9130	9130	9130	0
215	20230915	163200	552193610	9130	9130	9130	9130	0
216	20230915	163100	552193610	9130	9130	9130	9130	0
217	20230915	163000	552193610	9130	9130	9130	9130	0
218	20230915	162900	552193610	9130	9130	9130	9130	0
219	20230915	162800	552193610	9130	9130	9130	9130	0
220	20230915	162700	552193610	9130	9130	9130	9130	0
221	20230915	162600	552193610	9130	9130	9130	9130	0
222	20230915	162500	552193610	9130	9130	9130	9130	0
223	20230915	162400	552193610	9130	9130	9130	9130	0
224	20230915	162300	552193610	9130	9130	9130	9130	0
225	20230915	162200	552193610	9130	9130	9130	9130	0
226	20230915	162100	552193610	9130	9130	9130	9130	0
227	20230915	162000	552193610	9130	9130	9130	9130	0
228	20230915	161900	552193610	9130	9130	9130	9130	0
229	20230915	161800	552193610	9130	9130	9130	9130	0
230	20230915	161700	552193610	9130	9130	9130	9130	0
231	20230915	161600	552193610	9130	9130	9130	9130	0
232	20230915	161500	552193610	9130	9130	9130	9130	0
233	20230915	161400	552193610	9130	9130	9130	9130	0
234	20230915	161300	552193610	9130	9130	9130	9130	0
235	20230915	161200	552193610	9130	9130	9130	9130	0
236	20230915	161100	552193610	9130	9130	9130	9130	0
237	20230915	161000	552193610	9130	9130	9130	9130	0
238	20230915	160900	552193610	9130	9130	9130	9130	0
239	20230915	160800	552193610	9130	9130	9130	9130	0
240	20230915	160700	552193610	9130	9130	9130	9130	0
241	20230915	160600	552193610	9130	9130	9130	9130	0
242	20230915	160500	552193610	9130	9130	9130	9130	468
243	20230915	160400	552193610	9130	9130	9130	9130	0
244	20230915	160300	552193610	9130	9130	9130	9130	0
245	20230915	160200	552193610	9130	9130	9130	9130	0
246	20230915	160100	552193610	9130	9130	9130	9130	0
247	20230915	160000	552193610	9130	9130	9130	9130	0
248	20230915	155900	552193610	9130	9130	9130	9130	0
249	20230915	155800	552193610	9130	9130	9130	9130	0
250	20230915	155700	552193610	9130	9130	9130	9130	0
251	20230915	155600	552193610	9130	9130	9130	9130	0
252	20230915	155500	552193610	9130	9130	9130	9130	0
253	20230915	155400	552193610	9130	9130	9130	9130	0
254	20230915	155300	552193610	9130	9130	9130	9130	0
255	20230915	155200	552193610	9130	9130	9130	9130	0
256	20230915	155100	552193610	9130	9130	9130	9130	0
257	20230915	155000	552193610	9130	9130	9130	9130	0
258	20230915	154900	552193610	9130	9130	9130	9130	0
259	20230915	154800	552193610	9130	9130	9130	9130	0
260	20230915	154700	552193610	9130	9130	9130	9130	0
261	20230915	154600	552193610	9130	9130	9130	9130	0
262	20230915	154500	552193610	9130	9130	9130	9130	0
263	20230915	154400	552193610	9130	9130	9130	9130	0
264	20230915	154300	552193610	9130	9130	9130	9130	0
265	20230915	154200	552193610	9130	9130	9130	9130	0
266	20230915	154100	552193610	9130	9130	9130	9130	0
267	20230915	154000	552193610	9130	9130	9130	9130	0
268	20230915	153900	552193610	9130	9130	9130	9130	0
269	20230915	153800	552193610	9130	9130	9130	9130	0
270	20230915	153700	552193610	9130	9130	9130	9130	0
271	20230915	153600	552193610	9130	9130	9130	9130	0
272	20230915	153500	552193610	9130	9130	9130	9130	468
273	20230915	153400	552193610	9130	9130	9130	9130	0
274	20230915	153300	552193610	9130	9130	9130	9130	0
275	20230915	153200	552193610	9130	9130	9130	9130	0
276	20230915	153100	552193610	9130	9130	9130	9130	0
277	20230915	153000	552193610	9130	9130	9130	9130	468
278	20230915	152900	547920770	9130	9130	9130	9130	0
279	20230915	152800	547920770	9130	9130	9130	9130	0
280	20230915	152700	547920770	9130	9130	9130	9130	0
281	20230915	152600	547920770	9130	9130	9130	9130	0
282	20230915	152500	547920770	9130	9130	9130	9130	0
283	20230915	152400	547920770	9130	9130	9130	9130	0
284	20230915	152300	547920770	9130	9130	9130	9130	0
285	20230915	152200	547920770	9130	9130	9130	9130	0
286	20230915	152100	547920770	9130	9130	9130	9130	0
287	20230915	152000	547920770	9130	9130	9130	9130	0
288	20230915	151900	547920770	9130	9140	9140	9130	109
289	20230915	151800	546924530	9150	9150	9150	9150	40
290	20230915	151700	546558530	9150	9140	9150	9140	127
291	20230915	151600	545396520	9140	9140	9140	9140	22
292	20230915	151500	545195440	9160	9160	9160	9160	69
293	20230915	151400	544563400	9140	9140	9140	9140	0
294	20230915	151300	544563400	9140	9140	9140	9140	111
295	20230915	151200	543548860	9140	9140	9140	9130	684
296	20230915	151100	537297320	9140	9150	9150	9140	93
297	20230915	151000	536446450	9150	9160	9160	9150	40
298	20230915	150900	536080060	9160	9160	9160	9160	113
299	20230915	150800	535044980	9150	9160	9160	9150	68
300	20230915	150700	534422390	9160	9160	9160	9160	33
301	20230915	150600	534120110	9160	9150	9160	9150	58
302	20230915	150500	533588920	9160	9170	9180	9160	168
303	20230915	150400	532049130	9180	9180	9180	9170	73
304	20230915	150300	531379080	9170	9170	9170	9160	214
305	20230915	150200	529416760	9160	9170	9170	9160	33
306	20230915	150100	529114200	9170	9170	9170	9170	95
307	20230915	150000	528243050	9170	9170	9170	9170	24
308	20230915	145900	528022970	9170	9170	9170	9170	40
309	20230915	145800	527656170	9170	9180	9180	9170	26
310	20230915	145700	527417500	9180	9180	9180	9180	103
311	20230915	145600	526471960	9180	9170	9180	9170	64
312	20230915	145500	525885070	9150	9150	9150	9150	1
313	20230915	145400	525875920	9160	9170	9170	9160	206
314	20230915	145300	523988330	9170	9160	9170	9160	46
315	20230915	145200	523566530	9160	9160	9170	9160	43
316	20230915	145100	523172260	9170	9160	9170	9160	31
317	20230915	145000	522888050	9170	9160	9170	9160	44
318	20230915	144900	522484620	9160	9160	9160	9160	97
319	20230915	144800	521596100	9160	9160	9160	9160	0
320	20230915	144700	521596100	9160	9160	9160	9160	65
321	20230915	144600	521000700	9150	9160	9160	9150	94
322	20230915	144500	520140160	9160	9160	9160	9160	63
323	20230915	144400	519563080	9160	9160	9160	9160	0
324	20230915	144300	519563080	9160	9160	9160	9160	65
325	20230915	144200	518967680	9160	9160	9160	9160	82
326	20230915	144100	518216560	9150	9150	9150	9150	0
327	20230915	144000	518216560	9150	9160	9160	9150	537
328	20230915	143900	513302370	9160	9160	9160	9160	10
329	20230915	143800	513210770	9160	9170	9170	9160	121
330	20230915	143700	512101590	9170	9180	9180	9170	105
331	20230915	143600	511138540	9180	9180	9180	9180	40
332	20230915	143500	510771340	9180	9190	9190	9180	40
333	20230915	143400	510403750	9180	9180	9190	9180	157
334	20230915	143300	508961810	9200	9180	9200	9180	52
335	20230915	143200	508483480	9180	9200	9200	9180	28
336	20230915	143100	508226240	9200	9170	9200	9160	76
337	20230915	143000	507528220	9170	9170	9170	9170	88
338	20230915	142900	506721260	9170	9170	9170	9170	42
339	20230915	142800	506336120	9170	9170	9170	9170	63
340	20230915	142700	505758410	9170	9170	9170	9170	80
341	20230915	142600	505024810	9180	9180	9180	9180	82
342	20230915	142500	504272050	9180	9180	9180	9180	25
343	20230915	142400	504042550	9180	9180	9180	9180	39
344	20230915	142300	503684530	9170	9170	9170	9170	182
345	20230915	142200	502015590	9170	9170	9170	9170	83
346	20230915	142100	501254480	9170	9170	9170	9170	63
347	20230915	142000	500676770	9170	9170	9170	9170	12
348	20230915	141900	500566730	9180	9180	9180	9170	226
349	20230915	141800	498492850	9180	9170	9180	9170	58
350	20230915	141700	497960560	9180	9180	9180	9180	73
351	20230915	141600	497290420	9180	9190	9190	9180	186
352	20230915	141500	495581910	9210	9210	9210	9210	82
353	20230915	141400	494826690	9210	9180	9210	9170	149
354	20230915	141300	493458390	9210	9190	9210	9170	1274
355	20230915	141200	481749700	9200	9210	9210	9200	63
356	20230915	141100	481169710	9210	9210	9210	9210	44
357	20230915	141000	480764470	9210	9200	9210	9200	63
358	20230915	140900	480184480	9200	9200	9200	9200	10
359	20230915	140800	480092480	9200	9200	9210	9200	159
360	20230915	140700	478629290	9220	9200	9220	9200	345
361	20230915	140600	475453650	9200	9210	9210	9200	28
362	20230915	140500	475195810	9210	9210	9210	9210	44
363	20230915	140400	474790570	9210	9210	9210	9210	35
364	20230915	140300	474468220	9210	9210	9210	9210	82
365	20230915	140200	473713000	9210	9220	9220	9210	170
366	20230915	140100	472147060	9220	9210	9220	9210	139
367	20230915	140000	470866480	9220	9220	9220	9220	131
368	20230915	135900	469658660	9220	9220	9220	9220	69
369	20230915	135800	469022480	9210	9220	9220	9210	46
370	20230915	135700	468598400	9220	9210	9220	9210	29
371	20230915	135600	468331070	9210	9210	9210	9210	2
372	20230915	135500	468312650	9220	9220	9220	9210	76
373	20230915	135400	467612010	9220	9220	9220	9220	40
374	20230915	135300	467243210	9220	9210	9220	9210	66
375	20230915	135200	466634700	9210	9210	9210	9210	13
376	20230915	135100	466514970	9220	9220	9220	9220	107
377	20230915	135000	465528430	9220	9220	9220	9220	0
378	20230915	134900	465528430	9220	9220	9220	9200	565
379	20230915	134800	460324550	9220	9220	9220	9220	82
380	20230915	134700	459568510	9220	9220	9220	9220	39
381	20230915	134600	459208930	9220	9220	9220	9210	124
382	20230915	134500	458065760	9220	9220	9220	9220	0
383	20230915	134400	458065760	9220	9220	9220	9220	106
384	20230915	134300	457088440	9220	9220	9220	9220	39
385	20230915	134200	456728860	9210	9220	9220	9210	225
386	20230915	134100	454656360	9220	9220	9220	9220	0
387	20230915	134000	454656360	9220	9200	9220	9200	104
388	20230915	133900	453698140	9200	9210	9210	9200	147
389	20230915	133800	452344310	9210	9220	9220	9210	91
390	20230915	133700	451505950	9220	9220	9220	9220	39
391	20230915	133600	451146370	9220	9210	9220	9210	149
392	20230915	133500	449773640	9200	9200	9200	9200	10
393	20230915	133400	449681640	9210	9210	9210	9210	0
394	20230915	133300	449681640	9210	9210	9210	9210	137
395	20230915	133200	448419870	9220	9220	9220	9220	82
396	20230915	133100	447663830	9220	9220	9220	9220	25
397	20230915	133000	447433330	9220	9220	9220	9220	39
398	20230915	132900	447073750	9220	9210	9220	9210	44
399	20230915	132800	446668120	9210	9210	9210	9210	118
400	20230915	132700	445581340	9210	9210	9210	9210	195
401	20230915	132600	443785390	9210	9200	9210	9200	41
402	20230915	132500	443407800	9210	9220	9220	9210	133
403	20230915	132400	442182630	9220	9220	9220	9220	44
404	20230915	132300	441776950	9220	9220	9220	9220	63
405	20230915	132200	441196090	9220	9220	9220	9220	102
406	20230915	132100	440255650	9220	9220	9220	9220	200
407	20230915	132000	438411650	9220	9220	9220	9220	43
408	20230915	131900	438015190	9210	9220	9220	9210	90
409	20230915	131800	437185900	9220	9220	9220	9220	63
410	20230915	131700	436605040	9210	9220	9220	9210	85
411	20230915	131600	435821760	9220	9230	9230	9220	141
412	20230915	131500	434521100	9220	9230	9230	9220	69
413	20230915	131400	433884430	9220	9220	9230	9220	34
414	20230915	131300	433570820	9220	9220	9220	9220	103
415	20230915	131200	432621160	9220	9230	9230	9220	149
416	20230915	131100	431246430	9230	9220	9230	9220	276
417	20230915	131000	428700000	9220	9190	9220	9190	3548
418	20230915	130900	396044270	9190	9180	9190	9180	789
419	20230915	130800	388793860	9180	9190	9190	9180	88
420	20230915	130700	387985630	9190	9180	9190	9180	64
421	20230915	130600	387397870	9190	9190	9190	9190	174
422	20230915	130500	385798810	9190	9190	9190	9190	107
423	20230915	130400	384815480	9190	9190	9190	9190	39
424	20230915	130300	384457070	9190	9190	9190	9190	24
425	20230915	130200	384236510	9190	9190	9190	9190	39
426	20230915	130100	383878100	9190	9190	9190	9180	233
427	20230915	130000	381736930	9180	9180	9180	9180	16
428	20230915	125900	381590050	9190	9190	9190	9190	25
429	20230915	125800	381360300	9190	9190	9190	9190	39
430	20230915	125700	381001890	9190	9190	9190	9190	108
431	20230915	125600	380009370	9190	9190	9190	9190	1
432	20230915	125500	380000180	9190	9190	9190	9190	39
433	20230915	125400	379641770	9190	9190	9190	9190	64
434	20230915	125300	379053610	9190	9190	9190	9190	43
435	20230915	125200	378658440	9190	9190	9190	9190	24
436	20230915	125100	378437880	9190	9200	9200	9190	64
437	20230915	125000	377849330	9200	9200	9200	9200	83
438	20230915	124900	377085730	9190	9200	9200	9190	25
439	20230915	124800	376855970	9200	9200	9200	9200	49
440	20230915	124700	376405170	9200	9200	9200	9200	39
441	20230915	124600	376046370	9200	9200	9200	9200	43
442	20230915	124500	375650770	9200	9200	9200	9200	0
443	20230915	124400	375650770	9200	9200	9200	9200	39
444	20230915	124300	375291970	9200	9180	9200	9180	75
445	20230915	124200	374601990	9160	9190	9200	9160	1384
446	20230915	124100	361909230	9200	9200	9200	9200	63
447	20230915	124000	361329630	9200	9200	9200	9200	39
448	20230915	123900	360970830	9190	9190	9190	9190	0
449	20230915	123800	360970830	9190	9190	9190	9190	150
450	20230915	123700	359592330	9200	9200	9200	9200	63
451	20230915	123600	359012730	9200	9190	9200	9190	363
452	20230915	123500	355676370	9190	9190	9190	9190	24
453	20230915	123400	355455810	9200	9200	9200	9200	82
454	20230915	123300	354701410	9200	9190	9200	9160	1179
455	20230915	123200	343891370	9200	9200	9200	9200	6
456	20230915	123100	343836170	9200	9200	9200	9200	0
457	20230915	123000	343836170	9200	9190	9200	9190	171
458	20230915	122900	342263860	9190	9190	9190	9190	69
459	20230915	122800	341629750	9190	9190	9190	9180	50
460	20230915	122700	341170400	9190	9190	9190	9190	59
461	20230915	122600	340628190	9200	9190	9200	9190	112
462	20230915	122500	339597840	9200	9200	9200	9200	10
463	20230915	122400	339505840	9200	9200	9200	9200	24
464	20230915	122300	339285040	9200	9200	9200	9200	40
465	20230915	122200	338917040	9200	9200	9200	9200	83
466	20230915	122100	338153440	9200	9200	9200	9200	10
467	20230915	122000	338061440	9200	9200	9200	9200	308
468	20230915	121900	335227840	9200	9200	9200	9200	82
469	20230915	121800	334473440	9170	9190	9190	9170	50
470	20230915	121700	334014260	9200	9200	9200	9200	55
471	20230915	121600	333508260	9200	9200	9200	9200	78
472	20230915	121500	332790660	9200	9200	9200	9200	44
473	20230915	121400	332385860	9180	9180	9180	9180	5
474	20230915	121300	332339960	9200	9200	9200	9200	39
475	20230915	121200	331981160	9200	9200	9200	9200	39
476	20230915	121100	331622360	9200	9180	9200	9160	1043
477	20230915	121000	322056270	9200	9200	9200	9200	0
478	20230915	120900	322056270	9200	9190	9200	9190	670
479	20230915	120800	315898250	9170	9190	9190	9170	32
480	20230915	120700	315604480	9190	9200	9200	9190	69
481	20230915	120600	314969690	9200	9200	9200	9200	39
482	20230915	120500	314610890	9200	9200	9200	9200	39
483	20230915	120400	314252090	9200	9190	9200	9190	25
484	20230915	120300	314022100	9200	9200	9200	9200	44
485	20230915	120200	313617300	9200	9200	9200	9200	102
486	20230915	120100	312678900	9200	9200	9200	9200	0
487	20230915	120000	312678900	9200	9200	9200	9200	25
488	20230915	115900	312448900	9200	9190	9200	9190	102
489	20230915	115800	311510700	9200	9200	9200	9200	39
490	20230915	115700	311151900	9200	9200	9200	9200	100
491	20230915	115600	310231900	9200	9190	9200	9190	233
492	20230915	115500	308088380	9190	9180	9190	9180	132
493	20230915	115400	306875310	9190	9170	9190	9170	128
494	20230915	115300	305699450	9190	9190	9190	9190	0
495	20230915	115200	305699450	9190	9190	9190	9190	83
496	20230915	115100	304936680	9190	9190	9190	9190	39
497	20230915	115000	304578270	9190	9190	9190	9190	0
498	20230915	114900	304578270	9190	9190	9190	9190	0
499	20230915	114800	304578270	9190	9180	9190	9150	211
500	20230915	114700	302643170	9140	9170	9170	9140	1005
501	20230915	114600	293456300	9190	9190	9190	9190	0
502	20230915	114500	293456300	9190	9190	9190	9190	39
503	20230915	114400	293097890	9190	9190	9190	9190	163
504	20230915	114300	291599920	9110	9110	9110	9110	0
505	20230915	114200	291599920	9110	9180	9180	9110	1466
506	20230915	114100	278184060	9190	9190	9190	9190	103
507	20230915	114000	277237490	9190	9190	9190	9190	45
508	20230915	113900	276823940	9190	9190	9190	9190	57
509	20230915	113800	276300110	9200	9190	9200	9190	74
510	20230915	113700	275619810	9190	9190	9190	9190	56
511	20230915	113600	275105170	9190	9190	9190	9190	67
512	20230915	113500	274489440	9190	9190	9190	9190	0
513	20230915	113400	274489440	9190	9190	9190	9190	103
514	20230915	113300	273542870	9190	9190	9190	9190	1
515	20230915	113200	273533680	9190	9180	9190	9180	170
516	20230915	113100	271972650	9180	9180	9180	9180	39
517	20230915	113000	271614630	9180	9180	9180	9160	914
518	20230915	112900	263235480	9180	9200	9200	9180	117
519	20230915	112800	262160700	9200	9200	9200	9190	283
520	20230915	112700	259557200	9200	9190	9200	9190	89
521	20230915	112600	258738410	9200	9200	9200	9200	0
522	20230915	112500	258738410	9200	9200	9200	9200	24
523	20230915	112400	258517610	9200	9190	9200	9190	58
524	20230915	112300	257984160	9190	9180	9190	9180	96
525	20230915	112200	257102130	9180	9180	9180	9180	0
526	20230915	112100	257102130	9180	9200	9200	9170	96
527	20230915	112000	256220190	9200	9190	9200	9190	191
528	20230915	111900	254464510	9190	9200	9200	9190	45
529	20230915	111800	254050710	9200	9200	9200	9200	0
530	20230915	111700	254050710	9200	9200	9200	9200	333
531	20230915	111600	250987110	9190	9190	9190	9190	143
532	20230915	111500	249672940	9170	9180	9180	9170	134
533	20230915	111400	248443920	9170	9200	9200	9170	17
534	20230915	111300	248287820	9200	9190	9200	9190	1975
535	20230915	111200	230120560	9190	9190	9190	9180	661
536	20230915	111100	224051470	9190	9170	9190	9170	2668
537	20230915	111000	199557450	9170	9160	9170	9160	899
538	20230915	110900	191320600	9160	9150	9160	9150	539
539	20230915	110800	186388360	9150	9150	9150	9150	175
540	20230915	110700	184787110	9150	9150	9150	9150	90
541	20230915	110600	183963610	9150	9140	9150	9130	139
542	20230915	110500	182691850	9140	9150	9150	9140	59
543	20230915	110400	182152150	9140	9150	9150	9140	188
544	20230915	110300	180432050	9130	9170	9170	9130	371
545	20230915	110200	177039920	9170	9170	9170	9170	160
546	20230915	110100	175572720	9180	9160	9180	9160	1376
547	20230915	110000	162961850	9150	9150	9150	9150	707
548	20230915	105900	156492800	9150	9140	9150	9140	139
549	20230915	105800	155221940	9140	9140	9140	9140	0
550	20230915	105700	155221940	9140	9140	9140	9140	68
551	20230915	105600	154600420	9140	9140	9140	9140	39
552	20230915	105500	154243960	9140	9140	9140	9140	74
553	20230915	105400	153567600	9150	9150	9150	9150	44
554	20230915	105300	153165000	9140	9140	9140	9140	13
555	20230915	105200	153046180	9140	9150	9150	9140	142
556	20230915	105100	151747910	9150	9150	9150	9150	20
557	20230915	105000	151564910	9140	9140	9140	9140	140
558	20230915	104900	150285310	9130	9120	9130	9110	78
559	20230915	104800	149573890	9120	9130	9130	9120	134
560	20230915	104700	148351510	9140	9140	9140	9140	16
561	20230915	104600	148205270	9140	9150	9150	9140	145
562	20230915	104500	146879540	9150	9150	9150	9150	78
563	20230915	104400	146165840	9150	9150	9150	9150	67
564	20230915	104300	145552790	9150	9150	9150	9150	10
565	20230915	104200	145461290	9150	9150	9150	9150	146
566	20230915	104100	144125390	9150	9150	9150	9150	0
567	20230915	104000	144125390	9150	9140	9150	9140	45
568	20230915	103900	143713840	9140	9140	9140	9140	10
569	20230915	103800	143622440	9150	9130	9150	9130	157
570	20230915	103700	142186840	9140	9140	9140	9140	19
571	20230915	103600	142013180	9140	9150	9150	9140	997
572	20230915	103500	132891450	9150	9150	9150	9140	729
573	20230915	103400	126221550	9150	9150	9150	9150	43
574	20230915	103300	125828100	9150	9150	9150	9150	0
575	20230915	103200	125828100	9150	9150	9150	9150	0
576	20230915	103100	125828100	9150	9140	9150	9140	537
577	20230915	103000	120916730	9130	9130	9130	9130	25
578	20230915	102900	120688480	9130	9130	9130	9130	20
579	20230915	102800	120505880	9130	9130	9130	9130	58
580	20230915	102700	119976340	9130	9130	9130	9130	0
581	20230915	102600	119976340	9130	9110	9130	9110	587
582	20230915	102500	114627910	9110	9110	9110	9110	56
583	20230915	102400	114117750	9110	9110	9110	9110	78
584	20230915	102300	113407170	9110	9110	9110	9110	43
585	20230915	102200	113015440	9110	9110	9110	9110	5
586	20230915	102100	112969890	9110	9110	9110	9110	78
587	20230915	102000	112259310	9090	9110	9110	9090	104
588	20230915	101900	111313340	9110	9110	9110	9110	111
589	20230915	101800	110302130	9110	9110	9110	9110	0
590	20230915	101700	110302130	9110	9110	9110	9110	78
591	20230915	101600	109591550	9110	9110	9110	9100	62
592	20230915	101500	109026930	9110	9110	9110	9110	43
593	20230915	101400	108635200	9110	9110	9110	9110	103
594	20230915	101300	107696870	9110	9110	9110	9110	0
595	20230915	101200	107696870	9110	9110	9110	9110	24
596	20230915	101100	107478230	9110	9110	9110	9110	43
597	20230915	101000	107086500	9100	9110	9110	9100	113
598	20230915	100900	106057170	9110	9110	9110	9110	1
599	20230915	100800	106048060	9110	9110	9110	9110	0
600	20230915	100700	106048060	9110	9130	9130	9110	146
601	20230915	100600	104715560	9100	9100	9100	9100	0
602	20230915	100500	104715560	9100	9110	9110	9100	644
603	20230915	100400	98853200	9140	9140	9140	9140	0
604	20230915	100300	98853200	9140	9120	9140	9120	223
605	20230915	100200	96818270	9120	9120	9120	9120	0
606	20230915	100100	96818270	9120	9120	9120	9120	24
607	20230915	100000	96599390	9120	9120	9120	9120	78
608	20230915	095900	95888030	9120	9120	9120	9120	68
609	20230915	095800	95267870	9120	9120	9120	9120	93
610	20230915	095700	94419710	9130	9140	9140	9130	173
611	20230915	095600	92839070	9140	9140	9140	9140	83
612	20230915	095500	92080450	9130	9140	9140	9130	13
613	20230915	095400	91961640	9140	9140	9150	9140	263
614	20230915	095300	89555510	9170	9140	9170	9140	678
615	20230915	095200	83350480	9130	9130	9130	9130	72
616	20230915	095100	82693120	9120	9120	9120	9120	100
617	20230915	095000	81781120	9120	9120	9120	9120	39
618	20230915	094900	81425440	9120	9120	9120	9120	39
619	20230915	094800	81069760	9120	9120	9120	9120	79
620	20230915	094700	80349280	9120	9120	9120	9120	0
621	20230915	094600	80349280	9120	9130	9130	9120	134
622	20230915	094500	79126180	9120	9120	9120	9120	25
623	20230915	094400	78898180	9130	9130	9130	9130	45
624	20230915	094300	78487330	9130	9130	9130	9130	44
625	20230915	094200	78085610	9130	9090	9130	9090	485
626	20230915	094100	73675400	9090	9130	9130	9090	946
627	20230915	094000	65055600	9140	9140	9140	9140	124
628	20230915	093900	63922240	9130	9120	9130	9120	454
629	20230915	093800	59777980	9120	9100	9120	9100	11
630	20230915	093700	59677800	9100	9100	9100	9100	866
631	20230915	093600	51797200	9100	9100	9100	9100	112
632	20230915	093500	50778000	9100	9100	9100	9100	282
633	20230915	093400	48211800	9100	9100	9100	9100	10
634	20230915	093300	48120800	9100	9120	9130	9100	457
635	20230915	093200	43955150	9120	9110	9120	9110	430
636	20230915	093100	40035970	9110	9110	9110	9100	23
637	20230915	093000	39826640	9100	9100	9100	9100	0
638	20230915	092900	39826640	9100	9110	9110	9100	12
639	20230915	092800	39717420	9110	9110	9110	9110	10
640	20230915	092700	39626320	9100	9100	9100	9100	0
641	20230915	092600	39626320	9100	9070	9100	9070	972
642	20230915	092500	30804380	9070	9070	9070	9070	40
643	20230915	092400	30441580	9080	9080	9080	9080	0
644	20230915	092300	30441580	9080	9080	9080	9080	0
645	20230915	092200	30441580	9080	9080	9080	9080	109
646	20230915	092100	29451860	9080	9080	9080	9080	0
647	20230915	092000	29451860	9080	9080	9080	9080	100
648	20230915	091900	28543860	9080	9100	9100	9080	22
649	20230915	091800	28343680	9080	9080	9080	9080	88
650	20230915	091700	27544640	9070	9090	9090	9070	410
651	20230915	091600	23825480	9080	9080	9080	9080	0
652	20230915	091500	23825480	9080	9080	9080	9080	0
653	20230915	091400	23825480	9080	9100	9100	9080	2
654	20230915	091300	23807300	9070	9070	9070	9070	0
655	20230915	091200	23807300	9070	9080	9080	9070	706
656	20230915	091100	17401830	9080	9080	9080	9080	50
657	20230915	091000	16947830	9080	9080	9080	9080	0
658	20230915	090900	16947830	9080	9120	9120	9080	1138
659	20230915	090800	6614750	9130	9130	9130	9130	0
660	20230915	090700	6614750	9130	9130	9130	9130	191
661	20230915	090600	4870920	9130	9100	9130	9100	7
662	20230915	090500	4807190	9080	9080	9080	9080	122
663	20230915	090400	3699430	9080	9080	9080	9080	20
664	20230915	090300	3517830	9080	9080	9080	9080	2
665	20230915	090200	3499670	9040	9080	9080	9040	111
666	20230915	090100	2495820	9080	9080	9080	9080	24
667	20230915	090000	2277900	9050	9000	9050	9000	252