KissMeData/301300/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	203300	483059030	9160	9160	9160	9160	2273
3	20230913	203200	483059030	9160	9160	9160	9160	0
4	20230913	203100	483059030	9160	9160	9160	9160	0
5	20230913	203000	483059030	9160	9160	9160	9160	0
6	20230913	202900	483059030	9160	9160	9160	9160	0
7	20230913	202800	483059030	9160	9160	9160	9160	0
8	20230913	202700	483059030	9160	9160	9160	9160	0
9	20230913	202600	483059030	9160	9160	9160	9160	0
10	20230913	202500	483059030	9160	9160	9160	9160	0
11	20230913	202400	483059030	9160	9160	9160	9160	0
12	20230913	202300	483059030	9160	9160	9160	9160	0
13	20230913	202200	483059030	9160	9160	9160	9160	0
14	20230913	202100	483059030	9160	9160	9160	9160	0
15	20230913	202000	483059030	9160	9160	9160	9160	0
16	20230913	201900	483059030	9160	9160	9160	9160	0
17	20230913	201800	483059030	9160	9160	9160	9160	0
18	20230913	201700	483059030	9160	9160	9160	9160	0
19	20230913	201600	483059030	9160	9160	9160	9160	0
20	20230913	201500	483059030	9160	9160	9160	9160	0
21	20230913	201400	483059030	9160	9160	9160	9160	0
22	20230913	201300	483059030	9160	9160	9160	9160	0
23	20230913	201200	483059030	9160	9160	9160	9160	0
24	20230913	201100	483059030	9160	9160	9160	9160	0
25	20230913	201000	483059030	9160	9160	9160	9160	0
26	20230913	200900	483059030	9160	9160	9160	9160	0
27	20230913	200800	483059030	9160	9160	9160	9160	0
28	20230913	200700	483059030	9160	9160	9160	9160	0
29	20230913	200600	483059030	9160	9160	9160	9160	0
30	20230913	200500	483059030	9160	9160	9160	9160	0
31	20230913	200400	483059030	9160	9160	9160	9160	0
32	20230913	200300	483059030	9160	9160	9160	9160	2273
33	20230913	200200	483059030	9160	9160	9160	9160	0
34	20230913	200100	483059030	9160	9160	9160	9160	0
35	20230913	200000	483059030	9160	9160	9160	9160	0
36	20230913	195900	483059030	9160	9160	9160	9160	0
37	20230913	195800	483059030	9160	9160	9160	9160	0
38	20230913	195700	483059030	9160	9160	9160	9160	0
39	20230913	195600	483059030	9160	9160	9160	9160	0
40	20230913	195500	483059030	9160	9160	9160	9160	0
41	20230913	195400	483059030	9160	9160	9160	9160	0
42	20230913	195300	483059030	9160	9160	9160	9160	0
43	20230913	195200	483059030	9160	9160	9160	9160	0
44	20230913	195100	483059030	9160	9160	9160	9160	0
45	20230913	195000	483059030	9160	9160	9160	9160	0
46	20230913	194900	483059030	9160	9160	9160	9160	0
47	20230913	194800	483059030	9160	9160	9160	9160	0
48	20230913	194700	483059030	9160	9160	9160	9160	0
49	20230913	194600	483059030	9160	9160	9160	9160	0
50	20230913	194500	483059030	9160	9160	9160	9160	0
51	20230913	194400	483059030	9160	9160	9160	9160	0
52	20230913	194300	483059030	9160	9160	9160	9160	0
53	20230913	194200	483059030	9160	9160	9160	9160	0
54	20230913	194100	483059030	9160	9160	9160	9160	0
55	20230913	194000	483059030	9160	9160	9160	9160	0
56	20230913	193900	483059030	9160	9160	9160	9160	0
57	20230913	193800	483059030	9160	9160	9160	9160	0
58	20230913	193700	483059030	9160	9160	9160	9160	0
59	20230913	193600	483059030	9160	9160	9160	9160	0
60	20230913	193500	483059030	9160	9160	9160	9160	0
61	20230913	193400	483059030	9160	9160	9160	9160	0
62	20230913	193300	483059030	9160	9160	9160	9160	2273
63	20230913	193200	483059030	9160	9160	9160	9160	0
64	20230913	193100	483059030	9160	9160	9160	9160	0
65	20230913	193000	483059030	9160	9160	9160	9160	0
66	20230913	192900	483059030	9160	9160	9160	9160	0
67	20230913	192800	483059030	9160	9160	9160	9160	0
68	20230913	192700	483059030	9160	9160	9160	9160	0
69	20230913	192600	483059030	9160	9160	9160	9160	0
70	20230913	192500	483059030	9160	9160	9160	9160	0
71	20230913	192400	483059030	9160	9160	9160	9160	0
72	20230913	192300	483059030	9160	9160	9160	9160	0
73	20230913	192200	483059030	9160	9160	9160	9160	0
74	20230913	192100	483059030	9160	9160	9160	9160	0
75	20230913	192000	483059030	9160	9160	9160	9160	0
76	20230913	191900	483059030	9160	9160	9160	9160	0
77	20230913	191800	483059030	9160	9160	9160	9160	0
78	20230913	191700	483059030	9160	9160	9160	9160	0
79	20230913	191600	483059030	9160	9160	9160	9160	0
80	20230913	191500	483059030	9160	9160	9160	9160	0
81	20230913	191400	483059030	9160	9160	9160	9160	0
82	20230913	191300	483059030	9160	9160	9160	9160	0
83	20230913	191200	483059030	9160	9160	9160	9160	0
84	20230913	191100	483059030	9160	9160	9160	9160	0
85	20230913	191000	483059030	9160	9160	9160	9160	0
86	20230913	190900	483059030	9160	9160	9160	9160	0
87	20230913	190800	483059030	9160	9160	9160	9160	0
88	20230913	190700	483059030	9160	9160	9160	9160	0
89	20230913	190600	483059030	9160	9160	9160	9160	0
90	20230913	190500	483059030	9160	9160	9160	9160	0
91	20230913	190400	483059030	9160	9160	9160	9160	0
92	20230913	190300	483059030	9160	9160	9160	9160	2273
93	20230913	190200	483059030	9160	9160	9160	9160	0
94	20230913	190100	483059030	9160	9160	9160	9160	0
95	20230913	190000	483059030	9160	9160	9160	9160	0
96	20230913	185900	483059030	9160	9160	9160	9160	0
97	20230913	185800	483059030	9160	9160	9160	9160	0
98	20230913	185700	483059030	9160	9160	9160	9160	0
99	20230913	185600	483059030	9160	9160	9160	9160	0
100	20230913	185500	483059030	9160	9160	9160	9160	0
101	20230913	185400	483059030	9160	9160	9160	9160	0
102	20230913	185300	483059030	9160	9160	9160	9160	0
103	20230913	185200	483059030	9160	9160	9160	9160	0
104	20230913	185100	483059030	9160	9160	9160	9160	0
105	20230913	185000	483059030	9160	9160	9160	9160	0
106	20230913	184900	483059030	9160	9160	9160	9160	0
107	20230913	184800	483059030	9160	9160	9160	9160	0
108	20230913	184700	483059030	9160	9160	9160	9160	0
109	20230913	184600	483059030	9160	9160	9160	9160	0
110	20230913	184500	483059030	9160	9160	9160	9160	0
111	20230913	184400	483059030	9160	9160	9160	9160	0
112	20230913	184300	483059030	9160	9160	9160	9160	0
113	20230913	184200	483059030	9160	9160	9160	9160	0
114	20230913	184100	483059030	9160	9160	9160	9160	0
115	20230913	184000	483059030	9160	9160	9160	9160	0
116	20230913	183900	483059030	9160	9160	9160	9160	0
117	20230913	183800	483059030	9160	9160	9160	9160	0
118	20230913	183700	483059030	9160	9160	9160	9160	0
119	20230913	183600	483059030	9160	9160	9160	9160	0
120	20230913	183500	483059030	9160	9160	9160	9160	0
121	20230913	183400	483059030	9160	9160	9160	9160	0
122	20230913	183300	483059030	9160	9160	9160	9160	2273
123	20230913	183200	483059030	9160	9160	9160	9160	0
124	20230913	183100	483059030	9160	9160	9160	9160	0
125	20230913	183000	483059030	9160	9160	9160	9160	0
126	20230913	182900	483059030	9160	9160	9160	9160	0
127	20230913	182800	483059030	9160	9160	9160	9160	0
128	20230913	182700	483059030	9160	9160	9160	9160	0
129	20230913	182600	483059030	9160	9160	9160	9160	0
130	20230913	182500	483059030	9160	9160	9160	9160	0
131	20230913	182400	483059030	9160	9160	9160	9160	0
132	20230913	182300	483059030	9160	9160	9160	9160	0
133	20230913	182200	483059030	9160	9160	9160	9160	0
134	20230913	182100	483059030	9160	9160	9160	9160	0
135	20230913	182000	483059030	9160	9160	9160	9160	0
136	20230913	181900	483059030	9160	9160	9160	9160	0
137	20230913	181800	483059030	9160	9160	9160	9160	0
138	20230913	181700	483059030	9160	9160	9160	9160	0
139	20230913	181600	483059030	9160	9160	9160	9160	0
140	20230913	181500	483059030	9160	9160	9160	9160	0
141	20230913	181400	483059030	9160	9160	9160	9160	0
142	20230913	181300	483059030	9160	9160	9160	9160	0
143	20230913	181200	483059030	9160	9160	9160	9160	0
144	20230913	181100	483059030	9160	9160	9160	9160	0
145	20230913	181000	483059030	9160	9160	9160	9160	0
146	20230913	180900	483059030	9160	9160	9160	9160	0
147	20230913	180800	483059030	9160	9160	9160	9160	0
148	20230913	180700	483059030	9160	9160	9160	9160	0
149	20230913	180600	483059030	9160	9160	9160	9160	0
150	20230913	180500	483059030	9160	9160	9160	9160	0
151	20230913	180400	483059030	9160	9160	9160	9160	0
152	20230913	180300	483059030	9160	9160	9160	9160	2273
153	20230913	180200	483059030	9160	9160	9160	9160	0
154	20230913	180100	483059030	9160	9160	9160	9160	0
155	20230913	180000	483059030	9160	9160	9160	9160	0
156	20230913	175900	483059030	9160	9160	9160	9160	0
157	20230913	175800	483059030	9160	9160	9160	9160	0
158	20230913	175700	483059030	9160	9160	9160	9160	0
159	20230913	175600	483059030	9160	9160	9160	9160	0
160	20230913	175500	483059030	9160	9160	9160	9160	0
161	20230913	175400	483059030	9160	9160	9160	9160	0
162	20230913	175300	483059030	9160	9160	9160	9160	0
163	20230913	175200	483059030	9160	9160	9160	9160	0
164	20230913	175100	483059030	9160	9160	9160	9160	0
165	20230913	175000	483059030	9160	9160	9160	9160	0
166	20230913	174900	483059030	9160	9160	9160	9160	0
167	20230913	174800	483059030	9160	9160	9160	9160	0
168	20230913	174700	483059030	9160	9160	9160	9160	0
169	20230913	174600	483059030	9160	9160	9160	9160	0
170	20230913	174500	483059030	9160	9160	9160	9160	0
171	20230913	174400	483059030	9160	9160	9160	9160	0
172	20230913	174300	483059030	9160	9160	9160	9160	0
173	20230913	174200	483059030	9160	9160	9160	9160	0
174	20230913	174100	483059030	9160	9160	9160	9160	0
175	20230913	174000	483059030	9160	9160	9160	9160	0
176	20230913	173900	483059030	9160	9160	9160	9160	0
177	20230913	173800	483059030	9160	9160	9160	9160	0
178	20230913	173700	483059030	9160	9160	9160	9160	0
179	20230913	173600	483059030	9160	9160	9160	9160	0
180	20230913	173500	483059030	9160	9160	9160	9160	0
181	20230913	173400	483059030	9160	9160	9160	9160	0
182	20230913	173300	483059030	9160	9160	9160	9160	2273
183	20230913	173200	483059030	9160	9160	9160	9160	0
184	20230913	173100	483059030	9160	9160	9160	9160	0
185	20230913	173000	483059030	9160	9160	9160	9160	0
186	20230913	172900	483059030	9160	9160	9160	9160	0
187	20230913	172800	483059030	9160	9160	9160	9160	0
188	20230913	172700	483059030	9160	9160	9160	9160	0
189	20230913	172600	483059030	9160	9160	9160	9160	0
190	20230913	172500	483059030	9160	9160	9160	9160	0
191	20230913	172400	483059030	9160	9160	9160	9160	0
192	20230913	172300	483059030	9160	9160	9160	9160	0
193	20230913	172200	483059030	9160	9160	9160	9160	0
194	20230913	172100	483059030	9160	9160	9160	9160	0
195	20230913	172000	483059030	9160	9160	9160	9160	0
196	20230913	171900	483059030	9160	9160	9160	9160	0
197	20230913	171800	483059030	9160	9160	9160	9160	0
198	20230913	171700	483059030	9160	9160	9160	9160	0
199	20230913	171600	483059030	9160	9160	9160	9160	0
200	20230913	171500	483059030	9160	9160	9160	9160	0
201	20230913	171400	483059030	9160	9160	9160	9160	0
202	20230913	171300	483059030	9160	9160	9160	9160	0
203	20230913	171200	483059030	9160	9160	9160	9160	0
204	20230913	171100	483059030	9160	9160	9160	9160	0
205	20230913	171000	483059030	9160	9160	9160	9160	0
206	20230913	170900	483059030	9160	9160	9160	9160	0
207	20230913	170800	483059030	9160	9160	9160	9160	0
208	20230913	170700	483059030	9160	9160	9160	9160	0
209	20230913	170600	483059030	9160	9160	9160	9160	0
210	20230913	170500	483059030	9160	9160	9160	9160	0
211	20230913	170400	483059030	9160	9160	9160	9160	0
212	20230913	170300	483059030	9160	9160	9160	9160	2273
213	20230913	170200	483059030	9160	9160	9160	9160	0
214	20230913	170100	483059030	9160	9160	9160	9160	0
215	20230913	170000	483059030	9160	9160	9160	9160	0
216	20230913	165900	483059030	9160	9160	9160	9160	0
217	20230913	165800	483059030	9160	9160	9160	9160	0
218	20230913	165700	483059030	9160	9160	9160	9160	0
219	20230913	165600	483059030	9160	9160	9160	9160	0
220	20230913	165500	483059030	9160	9160	9160	9160	0
221	20230913	165400	483059030	9160	9160	9160	9160	0
222	20230913	165300	483059030	9160	9160	9160	9160	0
223	20230913	165200	483059030	9160	9160	9160	9160	0
224	20230913	165100	483059030	9160	9160	9160	9160	0
225	20230913	165000	483059030	9160	9160	9160	9160	0
226	20230913	164900	483059030	9160	9160	9160	9160	0
227	20230913	164800	483059030	9160	9160	9160	9160	0
228	20230913	164700	483059030	9160	9160	9160	9160	0
229	20230913	164600	483059030	9160	9160	9160	9160	0
230	20230913	164500	483059030	9160	9160	9160	9160	0
231	20230913	164400	483059030	9160	9160	9160	9160	0
232	20230913	164300	483059030	9160	9160	9160	9160	0
233	20230913	164200	483059030	9160	9160	9160	9160	0
234	20230913	164100	483059030	9160	9160	9160	9160	0
235	20230913	164000	483059030	9160	9160	9160	9160	0
236	20230913	163900	483059030	9160	9160	9160	9160	0
237	20230913	163800	483059030	9160	9160	9160	9160	0
238	20230913	163700	483059030	9160	9160	9160	9160	0
239	20230913	163600	483059030	9160	9160	9160	9160	0
240	20230913	163500	483059030	9160	9160	9160	9160	0
241	20230913	163400	483059030	9160	9160	9160	9160	0
242	20230913	163300	483059030	9160	9160	9160	9160	2273
243	20230913	163200	483059030	9160	9160	9160	9160	0
244	20230913	163100	483059030	9160	9160	9160	9160	0
245	20230913	163000	483059030	9160	9160	9160	9160	0
246	20230913	162900	483059030	9160	9160	9160	9160	0
247	20230913	162800	483059030	9160	9160	9160	9160	0
248	20230913	162700	483059030	9160	9160	9160	9160	0
249	20230913	162600	483059030	9160	9160	9160	9160	0
250	20230913	162500	483059030	9160	9160	9160	9160	0
251	20230913	162400	483059030	9160	9160	9160	9160	0
252	20230913	162300	483059030	9160	9160	9160	9160	0
253	20230913	162200	483059030	9160	9160	9160	9160	0
254	20230913	162100	483059030	9160	9160	9160	9160	0
255	20230913	162000	483059030	9160	9160	9160	9160	0
256	20230913	161900	483059030	9160	9160	9160	9160	0
257	20230913	161800	483059030	9160	9160	9160	9160	0
258	20230913	161700	483059030	9160	9160	9160	9160	0
259	20230913	161600	483059030	9160	9160	9160	9160	0
260	20230913	161500	483059030	9160	9160	9160	9160	0
261	20230913	161400	483059030	9160	9160	9160	9160	0
262	20230913	161300	483059030	9160	9160	9160	9160	0
263	20230913	161200	483059030	9160	9160	9160	9160	0
264	20230913	161100	483059030	9160	9160	9160	9160	0
265	20230913	161000	483059030	9160	9160	9160	9160	0
266	20230913	160900	483059030	9160	9160	9160	9160	0
267	20230913	160800	483059030	9160	9160	9160	9160	0
268	20230913	160700	483059030	9160	9160	9160	9160	0
269	20230913	160600	483059030	9160	9160	9160	9160	0
270	20230913	160500	483059030	9160	9160	9160	9160	0
271	20230913	160400	483059030	9160	9160	9160	9160	0
272	20230913	160300	483059030	9160	9160	9160	9160	2273
273	20230913	160200	483059030	9160	9160	9160	9160	0
274	20230913	160100	483059030	9160	9160	9160	9160	0
275	20230913	160000	483059030	9160	9160	9160	9160	0
276	20230913	155900	483059030	9160	9160	9160	9160	0
277	20230913	155800	483059030	9160	9160	9160	9160	0
278	20230913	155700	483059030	9160	9160	9160	9160	0
279	20230913	155600	483059030	9160	9160	9160	9160	0
280	20230913	155500	483059030	9160	9160	9160	9160	0
281	20230913	155400	483059030	9160	9160	9160	9160	0
282	20230913	155300	483059030	9160	9160	9160	9160	0
283	20230913	155200	483059030	9160	9160	9160	9160	0
284	20230913	155100	483059030	9160	9160	9160	9160	0
285	20230913	155000	483059030	9160	9160	9160	9160	0
286	20230913	154900	483059030	9160	9160	9160	9160	0
287	20230913	154800	483059030	9160	9160	9160	9160	0
288	20230913	154700	483059030	9160	9160	9160	9160	0
289	20230913	154600	483059030	9160	9160	9160	9160	0
290	20230913	154500	483059030	9160	9160	9160	9160	0
291	20230913	154400	483059030	9160	9160	9160	9160	0
292	20230913	154300	483059030	9160	9160	9160	9160	0
293	20230913	154200	483059030	9160	9160	9160	9160	0
294	20230913	154100	483059030	9160	9160	9160	9160	0
295	20230913	154000	483059030	9160	9160	9160	9160	0
296	20230913	153900	483059030	9160	9160	9160	9160	0
297	20230913	153800	483059030	9160	9160	9160	9160	0
298	20230913	153700	483059030	9160	9160	9160	9160	0
299	20230913	153600	483059030	9160	9160	9160	9160	0
300	20230913	153500	483059030	9160	9160	9160	9160	0
301	20230913	153400	483059030	9160	9160	9160	9160	0
302	20230913	153300	483059030	9160	9160	9160	9160	2273
303	20230913	153200	483059030	9160	9160	9160	9160	0
304	20230913	153100	483059030	9160	9160	9160	9160	0
305	20230913	153000	483059030	9160	9160	9160	9160	2273
306	20230913	152900	462238350	9140	9140	9140	9140	0
307	20230913	152800	462238350	9140	9140	9140	9140	0
308	20230913	152700	462238350	9140	9140	9140	9140	0
309	20230913	152600	462238350	9140	9140	9140	9140	0
310	20230913	152500	462238350	9140	9140	9140	9140	0
311	20230913	152400	462238350	9140	9140	9140	9140	0
312	20230913	152300	462238350	9140	9140	9140	9140	0
313	20230913	152200	462238350	9140	9140	9140	9140	0
314	20230913	152100	462238350	9140	9140	9140	9140	0
315	20230913	152000	462238350	9140	9140	9140	9140	0
316	20230913	151900	462238350	9140	9130	9140	9120	396
317	20230913	151800	458621510	9130	9140	9140	9130	37
318	20230913	151700	458283510	9140	9140	9140	9140	52
319	20230913	151600	457808230	9150	9150	9150	9150	67
320	20230913	151500	457195180	9090	9150	9150	9090	39
321	20230913	151400	456838390	9150	9150	9150	9150	150
322	20230913	151300	455465890	9090	9090	9090	9090	0
323	20230913	151200	455465890	9090	9120	9120	9090	100
324	20230913	151100	454556000	9130	9140	9150	9130	31
325	20230913	151000	454272750	9140	9150	9150	9140	61
326	20230913	150900	453715000	9160	9160	9160	9160	37
327	20230913	150800	453376080	9160	9160	9160	9160	37
328	20230913	150700	453037160	9150	9150	9150	9150	52
329	20230913	150600	452561360	9150	9140	9150	9140	41
330	20230913	150500	452186250	9130	9160	9160	9100	593
331	20230913	150400	446786290	9160	9150	9160	9150	41
332	20230913	150300	446410770	9160	9160	9160	9150	63
333	20230913	150200	445833760	9160	9160	9160	9160	42
334	20230913	150100	445449040	9160	9160	9160	9160	121
335	20230913	150000	444340680	9160	9140	9160	9140	141
336	20230913	145900	443050280	9140	9140	9140	9140	37
337	20230913	145800	442712100	9140	9140	9140	9140	111
338	20230913	145700	441697560	9140	9130	9140	9130	61
339	20230913	145600	441140070	9140	9150	9150	9140	93
340	20230913	145500	440289270	9140	9150	9150	9140	30
341	20230913	145400	440014880	9150	9150	9150	9150	37
342	20230913	145300	439676330	9150	9150	9150	9140	99
343	20230913	145200	438770540	9150	9130	9150	9130	88
344	20230913	145100	437966160	9150	9150	9150	9150	79
345	20230913	145000	437243310	9150	9150	9150	9150	74
346	20230913	144900	436566210	9150	9150	9150	9150	74
347	20230913	144800	435889110	9130	9140	9140	9130	107
348	20230913	144700	434912000	9150	9150	9160	9150	119
349	20230913	144600	433823030	9160	9170	9170	9160	114
350	20230913	144500	432778420	9170	9150	9170	9150	79
351	20230913	144400	432054330	9150	9150	9150	9150	56
352	20230913	144300	431541930	9150	9150	9150	9150	94
353	20230913	144200	430681830	9150	9150	9150	9150	37
354	20230913	144100	430343280	9150	9150	9150	9140	96
355	20230913	144000	429465280	9140	9150	9150	9140	98
356	20230913	143900	428569370	9150	9140	9150	9140	82
357	20230913	143800	427819520	9140	9100	9140	9100	1068
358	20230913	143700	418087010	9100	9080	9100	9080	554
359	20230913	143600	413055490	9080	9080	9080	9080	55
360	20230913	143500	412556090	9080	9070	9080	9070	189
361	20230913	143400	410841110	9080	9070	9080	9060	1649
362	20230913	143300	395883590	9070	9070	9070	9070	56
363	20230913	143200	395375670	9050	9050	9050	9050	49
364	20230913	143100	394932220	9050	9050	9050	9050	49
365	20230913	143000	394488770	9060	9060	9060	9060	0
366	20230913	142900	394488770	9060	9080	9080	9060	88
367	20230913	142800	393691110	9050	9070	9070	9050	63
368	20230913	142700	393120600	9080	9080	9080	9080	18
369	20230913	142600	392957160	9090	9040	9090	9040	16
370	20230913	142500	392812390	9030	9050	9050	9030	648
371	20230913	142400	386953640	9050	9050	9050	9050	232
372	20230913	142300	384854040	9050	9050	9050	9050	0
373	20230913	142200	384854040	9050	9050	9050	9050	15
374	20230913	142100	384718290	9050	9050	9050	9050	10
375	20230913	142000	384627790	9040	9040	9040	9040	1
376	20230913	141900	384618750	9040	9040	9040	9040	132
377	20230913	141800	383425470	9040	9040	9040	9040	50
378	20230913	141700	382973470	9040	9040	9040	9040	0
379	20230913	141600	382973470	9040	9040	9040	9040	40
380	20230913	141500	382611870	9050	9050	9050	9050	17
381	20230913	141400	382458020	9060	9060	9060	9060	83
382	20230913	141300	381706040	9060	9060	9060	9060	32
383	20230913	141200	381416120	9060	9060	9060	9060	0
384	20230913	141100	381416120	9060	9060	9060	9060	32
385	20230913	141000	381126200	9060	9060	9060	9060	18
386	20230913	140900	380963120	9060	9060	9060	9060	32
387	20230913	140800	380673200	9060	9060	9060	9060	0
388	20230913	140700	380673200	9060	9060	9060	9060	29
389	20230913	140600	380410460	9060	9060	9060	9060	32
390	20230913	140500	380120540	9060	9070	9070	9060	39
391	20230913	140400	379767130	9070	9070	9070	9070	0
392	20230913	140300	379767130	9070	9070	9070	9070	23
393	20230913	140200	379558520	9060	9060	9060	9060	23
394	20230913	140100	379350140	9050	9050	9050	9050	27
395	20230913	140000	379105790	9050	9060	9070	9050	246
396	20230913	135900	376877780	9060	9060	9060	9060	32
397	20230913	135800	376587860	9060	9060	9060	9060	13
398	20230913	135700	376470080	9060	9060	9060	9060	20
399	20230913	135600	376288880	9060	9060	9060	9050	189
400	20230913	135500	374577860	9050	9050	9050	9050	118
401	20230913	135400	373509960	9050	9060	9060	9050	133
402	20230913	135300	372306230	9070	9070	9070	9070	2
403	20230913	135200	372288090	9070	9060	9070	9060	34
404	20230913	135100	371980030	9060	9060	9060	9060	0
405	20230913	135000	371980030	9060	9060	9060	9060	0
406	20230913	134900	371980030	9060	9060	9060	9060	0
407	20230913	134800	371980030	9060	9060	9070	9060	22
408	20230913	134700	371780610	9060	9060	9060	9060	1
409	20230913	134600	371771550	9060	9060	9060	9060	92
410	20230913	134500	370938030	9060	9050	9060	9050	29
411	20230913	134400	370675570	9040	9030	9040	9030	49
412	20230913	134300	370232930	9030	9040	9040	9030	36
413	20230913	134200	369907810	9050	9050	9050	9050	1
414	20230913	134100	369898760	9040	9040	9040	9040	134
415	20230913	134000	368687400	9040	9040	9040	9040	0
416	20230913	133900	368687400	9040	9040	9040	9040	0
417	20230913	133800	368687400	9040	9040	9040	9040	0
418	20230913	133700	368687400	9040	9040	9040	9040	27
419	20230913	133600	368443320	9030	9030	9030	9030	0
420	20230913	133500	368443320	9030	9030	9030	9030	0
421	20230913	133400	368443320	9030	9030	9030	9030	0
422	20230913	133300	368443320	9030	9030	9030	9030	50
423	20230913	133200	367991820	9030	9030	9030	9030	0
424	20230913	133100	367991820	9030	9030	9030	9030	32
425	20230913	133000	367702860	9030	9030	9030	9030	0
426	20230913	132900	367702860	9030	9030	9030	9030	18
427	20230913	132800	367540320	9030	9030	9030	9030	32
428	20230913	132700	367251360	9030	9030	9030	9030	0
429	20230913	132600	367251360	9030	9030	9030	9030	0
430	20230913	132500	367251360	9030	9030	9030	9030	0
431	20230913	132400	367251360	9030	9030	9030	9030	73
432	20230913	132300	366592170	9030	9030	9030	9030	5
433	20230913	132200	366547020	9020	9020	9020	9020	43
434	20230913	132100	366159160	9020	9040	9040	9020	12
435	20230913	132000	366050850	9040	9040	9040	9040	11
436	20230913	131900	365951410	9030	9030	9030	9030	0
437	20230913	131800	365951410	9030	9030	9030	9030	0
438	20230913	131700	365951410	9030	9050	9050	9030	40
439	20230913	131600	365590010	9080	9080	9080	9080	0
440	20230913	131500	365590010	9080	9080	9080	9080	0
441	20230913	131400	365590010	9080	9080	9080	9080	0
442	20230913	131300	365590010	9080	9080	9080	9080	0
443	20230913	131200	365590010	9080	9080	9080	9080	0
444	20230913	131100	365590010	9080	9080	9080	9080	1
445	20230913	131000	365580930	9080	9000	9080	9000	185
446	20230913	130900	363915670	9000	8990	9000	8990	15
447	20230913	130800	363780770	8990	9000	9000	8990	140
448	20230913	130700	362521020	9000	8980	9000	8980	669
449	20230913	130600	356506880	8990	9000	9000	8980	797
450	20230913	130500	349343790	9000	9010	9010	9000	229
451	20230913	130400	347282600	9010	9010	9010	9010	8
452	20230913	130300	347210520	9000	9010	9010	9000	26
453	20230913	130200	346976370	9010	9000	9010	8990	312
454	20230913	130100	344167830	9000	9050	9050	9000	2512
455	20230913	130000	321512330	9050	9070	9070	9050	34
456	20230913	125900	321204590	9070	9070	9070	9070	1
457	20230913	125800	321195520	9070	9070	9070	9070	1
458	20230913	125700	321186450	9070	9070	9070	9070	32
459	20230913	125600	320896210	9090	9090	9090	9090	12
460	20230913	125500	320787130	9090	9090	9090	9090	20
461	20230913	125400	320605330	9100	9100	9100	9100	6
462	20230913	125300	320550730	9090	9090	9090	9090	51
463	20230913	125200	320087140	9090	9090	9090	9090	11
464	20230913	125100	319987150	9050	9040	9050	9040	266
465	20230913	125000	317582380	9030	9030	9030	9030	36
466	20230913	124900	317257300	9030	9040	9040	9030	224
467	20230913	124800	315234380	9040	9040	9040	9040	0
468	20230913	124700	315234380	9040	9040	9040	9020	63
469	20230913	124600	314665860	9040	9050	9050	9030	1513
470	20230913	124500	300999390	9050	9090	9090	9050	3604
471	20230913	124400	268355980	9100	9100	9100	9100	57
472	20230913	124300	267837280	9100	9120	9120	9100	14
473	20230913	124200	267709760	9130	9130	9130	9130	0
474	20230913	124100	267709760	9130	9130	9130	9130	1
475	20230913	124000	267700630	9140	9140	9140	9140	0
476	20230913	123900	267700630	9140	9140	9140	9140	8
477	20230913	123800	267627510	9140	9140	9140	9140	0
478	20230913	123700	267627510	9140	9140	9140	9140	0
479	20230913	123600	267627510	9140	9140	9140	9140	0
480	20230913	123500	267627510	9140	9140	9140	9140	1
481	20230913	123400	267618370	9130	9140	9140	9130	7
482	20230913	123300	267554410	9150	9150	9150	9150	0
483	20230913	123200	267554410	9150	9150	9150	9150	0
484	20230913	123100	267554410	9150	9150	9150	9150	39
485	20230913	123000	267197560	9150	9150	9150	9150	0
486	20230913	122900	267197560	9150	9150	9160	9150	3
487	20230913	122800	267170100	9160	9150	9160	9140	29
488	20230913	122700	266904650	9140	9130	9140	9130	1040
489	20230913	122600	257409340	9130	9110	9130	9110	54
490	20230913	122500	256916970	9110	9110	9110	9110	2
491	20230913	122400	256898750	9100	9090	9100	9090	233
492	20230913	122300	254778630	9090	9100	9100	9090	42
493	20230913	122200	254396750	9100	9100	9100	9100	0
494	20230913	122100	254396750	9100	9100	9100	9100	0
495	20230913	122000	254396750	9100	9100	9100	9100	3
496	20230913	121900	254369450	9090	9090	9090	9090	32
497	20230913	121800	254078570	9090	9090	9090	9090	50
498	20230913	121700	253624070	9100	9100	9100	9100	0
499	20230913	121600	253624070	9100	9100	9100	9100	0
500	20230913	121500	253624070	9100	9090	9100	9090	151
501	20230913	121400	252251470	9090	9090	9090	9090	33
502	20230913	121300	251951500	9090	9090	9090	9090	200
503	20230913	121200	250133500	9090	9090	9090	9090	32
504	20230913	121100	249842620	9100	9100	9100	9100	31
505	20230913	121000	249560520	9100	9100	9100	9100	0
506	20230913	120900	249560520	9100	9100	9100	9100	7
507	20230913	120800	249496820	9100	9090	9100	9090	101
508	20230913	120700	248578720	9090	9100	9100	9090	19
509	20230913	120600	248406000	9090	9100	9100	9090	2
510	20230913	120500	248387810	9100	9100	9100	9100	219
511	20230913	120400	246394910	9110	9110	9110	9110	195
512	20230913	120300	244618460	9120	9120	9120	9120	0
513	20230913	120200	244618460	9120	9120	9120	9120	11
514	20230913	120100	244518140	9130	9130	9130	9130	20
515	20230913	120000	244335540	9130	9110	9130	9110	260
516	20230913	115900	241962270	9100	9080	9100	9080	76
517	20230913	115800	241271690	9080	9090	9090	9080	12
518	20230913	115700	241162620	9080	9080	9080	9080	0
519	20230913	115600	241162620	9080	9080	9080	9080	0
520	20230913	115500	241162620	9080	9090	9090	9080	100
521	20230913	115400	240254120	9080	9080	9080	9080	32
522	20230913	115300	239963560	9080	9130	9130	9080	64
523	20230913	115200	239381490	9080	9080	9080	9080	15
524	20230913	115100	239245290	9130	9130	9130	9130	0
525	20230913	115000	239245290	9130	9070	9130	9070	24
526	20230913	114900	239027550	9130	9110	9130	9110	147
527	20230913	114800	237687220	9110	9090	9110	9090	24
528	20230913	114700	237469010	9090	9080	9090	9080	71
529	20230913	114600	236823850	9060	9080	9080	9060	740
530	20230913	114500	230118320	9080	9080	9080	9080	13
531	20230913	114400	230000280	9070	9070	9070	9070	23
532	20230913	114300	229791670	9070	9070	9070	9070	85
533	20230913	114200	229020720	9070	9080	9080	9070	39
534	20230913	114100	228666830	9080	9080	9080	9080	15
535	20230913	114000	228530630	9080	9070	9080	9070	51
536	20230913	113900	228068040	9070	9070	9070	9070	2
537	20230913	113800	228049900	9070	9070	9070	9070	60
538	20230913	113700	227505700	9060	9060	9060	9060	50
539	20230913	113600	227052700	9060	9060	9060	9060	0
540	20230913	113500	227052700	9060	9070	9070	9060	237
541	20230913	113400	224904360	9070	9070	9070	9070	50
542	20230913	113300	224450860	9080	9080	9080	9080	3
543	20230913	113200	224423620	9070	9080	9080	9070	33
544	20230913	113100	224124300	9070	9070	9070	9070	159
545	20230913	113000	222682170	9080	9080	9080	9080	179
546	20230913	112900	221056850	9080	9080	9080	9080	73
547	20230913	112800	220394010	9090	9090	9090	9090	0
548	20230913	112700	220394010	9090	9090	9090	9090	36
549	20230913	112600	220066770	9090	9090	9090	9090	3
550	20230913	112500	220039500	9090	9090	9090	9090	3
551	20230913	112400	220012230	9090	9090	9090	9090	0
552	20230913	112300	220012230	9090	9080	9090	9080	136
553	20230913	112200	218776880	9080	9080	9080	9080	41
554	20230913	112100	218404600	9080	9080	9080	9080	1
555	20230913	112000	218395520	9070	9080	9080	9070	1316
556	20230913	111900	206458170	9080	9080	9080	9080	20
557	20230913	111800	206276570	9080	9080	9080	9080	50
558	20230913	111700	205822570	9090	9090	9090	9090	3
559	20230913	111600	205795300	9080	9110	9110	9080	3008
560	20230913	111500	178441650	9120	9120	9120	9110	531
561	20230913	111400	173599220	9130	9130	9130	9120	24
562	20230913	111300	173380280	9120	9130	9130	9120	202
563	20230913	111200	171537040	9120	9120	9120	9120	34
564	20230913	111100	171226960	9120	9120	9120	9120	0
565	20230913	111000	171226960	9120	9110	9120	9110	23
566	20230913	110900	171017330	9100	9110	9110	9100	440
567	20230913	110800	167013080	9130	9130	9130	9130	10
568	20230913	110700	166921780	9100	9100	9100	9100	0
569	20230913	110600	166921780	9100	9100	9100	9100	10
570	20230913	110500	166830780	9100	9100	9100	9100	1
571	20230913	110400	166821680	9100	9110	9110	9090	221
572	20230913	110300	164812490	9120	9090	9120	9090	176
573	20230913	110200	163211580	9080	9080	9080	9080	29
574	20230913	110100	162948260	9070	9070	9090	9060	1042
575	20230913	110000	153502250	9060	9060	9060	9060	0
576	20230913	105900	153502250	9060	9090	9090	9060	530
577	20230913	105800	148697600	9090	9100	9100	9080	904
578	20230913	105700	140478430	9110	9110	9110	9110	3
579	20230913	105600	140451100	9090	9130	9130	9090	1973
580	20230913	105500	122480070	9120	9130	9130	9120	23
581	20230913	105400	122270200	9120	9120	9120	9120	105
582	20230913	105300	121312600	9120	9120	9120	9120	1
583	20230913	105200	121303480	9140	9130	9140	9130	102
584	20230913	105100	120372210	9120	9120	9120	9120	0
585	20230913	105000	120372210	9120	9120	9120	9120	108
586	20230913	104900	119387250	9120	9140	9140	9120	382
587	20230913	104800	115901100	9150	9150	9150	9150	0
588	20230913	104700	115901100	9150	9150	9150	9150	0
589	20230913	104600	115901100	9150	9150	9150	9150	7
590	20230913	104500	115837050	9130	9150	9150	9130	511
591	20230913	104400	111165180	9150	9150	9150	9150	504
592	20230913	104300	106553580	9170	9170	9170	9170	0
593	20230913	104200	106553580	9170	9170	9170	9170	0
594	20230913	104100	106553580	9170	9160	9170	9160	17
595	20230913	104000	106397850	9150	9150	9150	9150	10
596	20230913	103900	106306350	9150	9160	9160	9150	90
597	20230913	103800	105482750	9160	9170	9170	9160	522
598	20230913	103700	100699620	9180	9180	9180	9180	5
599	20230913	103600	100653720	9180	9180	9180	9180	1
600	20230913	103500	100644540	9180	9180	9180	9180	27
601	20230913	103400	100396680	9180	9180	9180	9180	47
602	20230913	103300	99965220	9180	9180	9180	9180	0
603	20230913	103200	99965220	9180	9180	9180	9180	1
604	20230913	103100	99956040	9190	9190	9190	9190	0
605	20230913	103000	99956040	9190	9180	9190	9180	17
606	20230913	102900	99799900	9180	9190	9190	9180	36
607	20230913	102800	99469070	9190	9190	9190	9190	0
608	20230913	102700	99469070	9190	9190	9190	9190	1
609	20230913	102600	99459880	9170	9170	9170	9170	5
610	20230913	102500	99414030	9170	9180	9180	9170	582
611	20230913	102400	94076580	9190	9190	9190	9180	135
612	20230913	102300	92837130	9190	9200	9200	9190	1243
613	20230913	102200	81405130	9200	9210	9210	9200	160
614	20230913	102100	79933030	9210	9220	9220	9210	1069
615	20230913	102000	70083900	9250	9250	9250	9250	0
616	20230913	101900	70083900	9250	9250	9250	9250	0
617	20230913	101800	70083900	9250	9250	9250	9250	0
618	20230913	101700	70083900	9250	9250	9250	9250	50
619	20230913	101600	69621400	9260	9260	9260	9260	0
620	20230913	101500	69621400	9260	9260	9260	9260	0
621	20230913	101400	69621400	9260	9260	9260	9260	1
622	20230913	101300	69612140	9260	9240	9260	9240	11
623	20230913	101200	69510480	9240	9220	9240	9220	13
624	20230913	101100	69390580	9220	9210	9220	9210	185
625	20230913	101000	67686620	9210	9210	9210	9210	0
626	20230913	100900	67686620	9210	9210	9210	9210	225
627	20230913	100800	65614370	9210	9260	9260	9200	1053
628	20230913	100700	55918660	9220	9240	9250	9220	45
629	20230913	100600	55502940	9220	9220	9220	9220	18
630	20230913	100500	55336980	9220	9220	9220	9220	0
631	20230913	100400	55336980	9220	9220	9220	9220	0
632	20230913	100300	55336980	9220	9220	9220	9220	18
633	20230913	100200	55171020	9250	9250	9250	9250	2
634	20230913	100100	55152520	9250	9250	9250	9250	0
635	20230913	100000	55152520	9250	9250	9250	9250	62
636	20230913	095900	54579020	9250	9250	9250	9250	18
637	20230913	095800	54412520	9260	9250	9260	9250	100
638	20230913	095700	53486620	9220	9250	9250	9220	233
639	20230913	095600	51338170	9230	9230	9230	9230	18
640	20230913	095500	51172030	9230	9230	9230	9230	18
641	20230913	095400	51005890	9250	9250	9250	9250	0
642	20230913	095300	51005890	9250	9230	9250	9230	19
643	20230913	095200	50830500	9230	9230	9230	9230	0
644	20230913	095100	50830500	9230	9240	9240	9230	211
645	20230913	095000	48882780	9270	9270	9270	9270	0
646	20230913	094900	48882780	9270	9270	9270	9270	0
647	20230913	094800	48882780	9270	9270	9270	9270	0
648	20230913	094700	48882780	9270	9270	9270	9270	0
649	20230913	094600	48882780	9270	9270	9270	9270	2
650	20230913	094500	48864240	9270	9270	9270	9270	0
651	20230913	094400	48864240	9270	9230	9270	9230	62
652	20230913	094300	48291940	9220	9220	9220	9220	0
653	20230913	094200	48291940	9220	9220	9220	9220	154
654	20230913	094100	46872060	9240	9250	9250	9240	660
655	20230913	094000	40773520	9260	9270	9270	9260	16
656	20230913	093900	40625300	9270	9330	9330	9270	25
657	20230913	093800	40393490	9330	9260	9330	9260	525
658	20230913	093700	35504550	9250	9250	9250	9250	0
659	20230913	093600	35504550	9250	9240	9270	9240	68
660	20230913	093500	34874870	9240	9240	9240	9240	13
661	20230913	093400	34754750	9240	9240	9240	9240	18
662	20230913	093300	34588430	9270	9270	9270	9270	58
663	20230913	093200	34050770	9270	9270	9270	9270	2
664	20230913	093100	34032230	9270	9240	9270	9240	19
665	20230913	093000	33856640	9240	9240	9240	9240	0
666	20230913	092900	33856640	9240	9250	9250	9240	19
667	20230913	092800	33681070	9250	9250	9250	9250	52
668	20230913	092700	33200070	9250	9250	9250	9250	57
669	20230913	092600	32672820	9260	9260	9260	9260	181
670	20230913	092500	30996760	9260	9300	9300	9260	21
671	20230913	092400	30802180	9260	9260	9260	9260	10
672	20230913	092300	30709580	9250	9250	9250	9250	58
673	20230913	092200	30173080	9250	9250	9250	9250	30
674	20230913	092100	29895580	9250	9250	9250	9250	129
675	20230913	092000	28702330	9300	9300	9300	9300	10
676	20230913	091900	28609330	9250	9300	9300	9250	24
677	20230913	091800	28387030	9310	9310	9310	9310	0
678	20230913	091700	28387030	9310	9250	9310	9250	456
679	20230913	091600	24158900	9300	9240	9310	9240	224
680	20230913	091500	22085520	9310	9310	9310	9310	0
681	20230913	091400	22085520	9310	9310	9310	9310	1
682	20230913	091300	22076210	9240	9240	9240	9240	79
683	20230913	091200	21346250	9320	9320	9320	9320	0
684	20230913	091100	21346250	9320	9220	9320	9220	2
685	20230913	091000	21327710	9320	9250	9340	9210	480
686	20230913	090900	16895550	9320	9320	9330	9320	101
687	20230913	090800	15953730	9320	9170	9320	9170	621
688	20230913	090700	10226700	9150	9160	9170	9130	412
689	20230913	090600	6458120	9160	9170	9170	9160	51
690	20230913	090500	5990630	9170	9160	9170	9160	70
691	20230913	090400	5349420	9170	9170	9170	9170	146
692	20230913	090300	4010600	9170	9190	9190	9170	91
693	20230913	090200	3174920	9250	9250	9250	9200	63
694	20230913	090100	2592370	9250	9250	9250	9250	0
695	20230913	090000	2592370	9250	9160	9250	9160	283