KissMeData/090470/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194100	1285563010	9810	9810	9810	9810	4215
3	20230913	194000	1285563010	9810	9810	9810	9810	0
4	20230913	193900	1285563010	9810	9810	9810	9810	0
5	20230913	193800	1285563010	9810	9810	9810	9810	0
6	20230913	193700	1285563010	9810	9810	9810	9810	0
7	20230913	193600	1285563010	9810	9810	9810	9810	0
8	20230913	193500	1285563010	9810	9810	9810	9810	0
9	20230913	193400	1285563010	9810	9810	9810	9810	0
10	20230913	193300	1285563010	9810	9810	9810	9810	0
11	20230913	193200	1285563010	9810	9810	9810	9810	0
12	20230913	193100	1285563010	9810	9810	9810	9810	0
13	20230913	193000	1285563010	9810	9810	9810	9810	0
14	20230913	192900	1285563010	9810	9810	9810	9810	0
15	20230913	192800	1285563010	9810	9810	9810	9810	0
16	20230913	192700	1285563010	9810	9810	9810	9810	0
17	20230913	192600	1285563010	9810	9810	9810	9810	0
18	20230913	192500	1285563010	9810	9810	9810	9810	0
19	20230913	192400	1285563010	9810	9810	9810	9810	0
20	20230913	192300	1285563010	9810	9810	9810	9810	0
21	20230913	192200	1285563010	9810	9810	9810	9810	0
22	20230913	192100	1285563010	9810	9810	9810	9810	0
23	20230913	192000	1285563010	9810	9810	9810	9810	0
24	20230913	191900	1285563010	9810	9810	9810	9810	0
25	20230913	191800	1285563010	9810	9810	9810	9810	0
26	20230913	191700	1285563010	9810	9810	9810	9810	0
27	20230913	191600	1285563010	9810	9810	9810	9810	0
28	20230913	191500	1285563010	9810	9810	9810	9810	0
29	20230913	191400	1285563010	9810	9810	9810	9810	0
30	20230913	191300	1285563010	9810	9810	9810	9810	0
31	20230913	191200	1285563010	9810	9810	9810	9810	0
32	20230913	191100	1285563010	9810	9810	9810	9810	4215
33	20230913	191000	1285563010	9810	9810	9810	9810	0
34	20230913	190900	1285563010	9810	9810	9810	9810	0
35	20230913	190800	1285563010	9810	9810	9810	9810	0
36	20230913	190700	1285563010	9810	9810	9810	9810	0
37	20230913	190600	1285563010	9810	9810	9810	9810	0
38	20230913	190500	1285563010	9810	9810	9810	9810	0
39	20230913	190400	1285563010	9810	9810	9810	9810	0
40	20230913	190300	1285563010	9810	9810	9810	9810	0
41	20230913	190200	1285563010	9810	9810	9810	9810	0
42	20230913	190100	1285563010	9810	9810	9810	9810	0
43	20230913	190000	1285563010	9810	9810	9810	9810	0
44	20230913	185900	1285563010	9810	9810	9810	9810	0
45	20230913	185800	1285563010	9810	9810	9810	9810	0
46	20230913	185700	1285563010	9810	9810	9810	9810	0
47	20230913	185600	1285563010	9810	9810	9810	9810	0
48	20230913	185500	1285563010	9810	9810	9810	9810	0
49	20230913	185400	1285563010	9810	9810	9810	9810	0
50	20230913	185300	1285563010	9810	9810	9810	9810	0
51	20230913	185200	1285563010	9810	9810	9810	9810	0
52	20230913	185100	1285563010	9810	9810	9810	9810	0
53	20230913	185000	1285563010	9810	9810	9810	9810	0
54	20230913	184900	1285563010	9810	9810	9810	9810	0
55	20230913	184800	1285563010	9810	9810	9810	9810	0
56	20230913	184700	1285563010	9810	9810	9810	9810	0
57	20230913	184600	1285563010	9810	9810	9810	9810	0
58	20230913	184500	1285563010	9810	9810	9810	9810	0
59	20230913	184400	1285563010	9810	9810	9810	9810	0
60	20230913	184300	1285563010	9810	9810	9810	9810	0
61	20230913	184200	1285563010	9810	9810	9810	9810	0
62	20230913	184100	1285563010	9810	9810	9810	9810	4215
63	20230913	184000	1285563010	9810	9810	9810	9810	0
64	20230913	183900	1285563010	9810	9810	9810	9810	0
65	20230913	183800	1285563010	9810	9810	9810	9810	0
66	20230913	183700	1285563010	9810	9810	9810	9810	0
67	20230913	183600	1285563010	9810	9810	9810	9810	0
68	20230913	183500	1285563010	9810	9810	9810	9810	0
69	20230913	183400	1285563010	9810	9810	9810	9810	0
70	20230913	183300	1285563010	9810	9810	9810	9810	0
71	20230913	183200	1285563010	9810	9810	9810	9810	0
72	20230913	183100	1285563010	9810	9810	9810	9810	0
73	20230913	183000	1285563010	9810	9810	9810	9810	0
74	20230913	182900	1285563010	9810	9810	9810	9810	0
75	20230913	182800	1285563010	9810	9810	9810	9810	0
76	20230913	182700	1285563010	9810	9810	9810	9810	0
77	20230913	182600	1285563010	9810	9810	9810	9810	0
78	20230913	182500	1285563010	9810	9810	9810	9810	0
79	20230913	182400	1285563010	9810	9810	9810	9810	0
80	20230913	182300	1285563010	9810	9810	9810	9810	0
81	20230913	182200	1285563010	9810	9810	9810	9810	0
82	20230913	182100	1285563010	9810	9810	9810	9810	0
83	20230913	182000	1285563010	9810	9810	9810	9810	0
84	20230913	181900	1285563010	9810	9810	9810	9810	0
85	20230913	181800	1285563010	9810	9810	9810	9810	0
86	20230913	181700	1285563010	9810	9810	9810	9810	0
87	20230913	181600	1285563010	9810	9810	9810	9810	0
88	20230913	181500	1285563010	9810	9810	9810	9810	0
89	20230913	181400	1285563010	9810	9810	9810	9810	0
90	20230913	181300	1285563010	9810	9810	9810	9810	0
91	20230913	181200	1285563010	9810	9810	9810	9810	0
92	20230913	181100	1285563010	9810	9810	9810	9810	4215
93	20230913	181000	1285563010	9810	9810	9810	9810	0
94	20230913	180900	1285563010	9810	9810	9810	9810	0
95	20230913	180800	1285563010	9810	9810	9810	9810	0
96	20230913	180700	1285563010	9810	9810	9810	9810	0
97	20230913	180600	1285563010	9810	9810	9810	9810	0
98	20230913	180500	1285563010	9810	9810	9810	9810	0
99	20230913	180400	1285563010	9810	9810	9810	9810	0
100	20230913	180300	1285563010	9810	9810	9810	9810	0
101	20230913	180200	1285563010	9810	9810	9810	9810	0
102	20230913	180100	1285563010	9810	9810	9810	9810	0
103	20230913	180000	1285563010	9810	9810	9810	9810	0
104	20230913	175900	1285563010	9810	9810	9810	9810	0
105	20230913	175800	1285563010	9810	9810	9810	9810	0
106	20230913	175700	1285563010	9810	9810	9810	9810	0
107	20230913	175600	1285563010	9810	9810	9810	9810	0
108	20230913	175500	1285563010	9810	9810	9810	9810	0
109	20230913	175400	1285563010	9810	9810	9810	9810	0
110	20230913	175300	1285563010	9810	9810	9810	9810	0
111	20230913	175200	1285563010	9810	9810	9810	9810	0
112	20230913	175100	1285563010	9810	9810	9810	9810	0
113	20230913	175000	1285563010	9810	9810	9810	9810	0
114	20230913	174900	1285563010	9810	9810	9810	9810	0
115	20230913	174800	1285563010	9810	9810	9810	9810	0
116	20230913	174700	1285563010	9810	9810	9810	9810	0
117	20230913	174600	1285563010	9810	9810	9810	9810	0
118	20230913	174500	1285563010	9810	9810	9810	9810	0
119	20230913	174400	1285563010	9810	9810	9810	9810	0
120	20230913	174300	1285563010	9810	9810	9810	9810	0
121	20230913	174200	1285563010	9810	9810	9810	9810	0
122	20230913	174100	1285563010	9810	9810	9810	9810	4215
123	20230913	174000	1285563010	9810	9810	9810	9810	0
124	20230913	173900	1285563010	9810	9810	9810	9810	0
125	20230913	173800	1285563010	9810	9810	9810	9810	0
126	20230913	173700	1285563010	9810	9810	9810	9810	0
127	20230913	173600	1285563010	9810	9810	9810	9810	0
128	20230913	173500	1285563010	9810	9810	9810	9810	0
129	20230913	173400	1285563010	9810	9810	9810	9810	0
130	20230913	173300	1285563010	9810	9810	9810	9810	0
131	20230913	173200	1285563010	9810	9810	9810	9810	0
132	20230913	173100	1285563010	9810	9810	9810	9810	0
133	20230913	173000	1285563010	9810	9810	9810	9810	0
134	20230913	172900	1285563010	9810	9810	9810	9810	0
135	20230913	172800	1285563010	9810	9810	9810	9810	0
136	20230913	172700	1285563010	9810	9810	9810	9810	0
137	20230913	172600	1285563010	9810	9810	9810	9810	0
138	20230913	172500	1285563010	9810	9810	9810	9810	0
139	20230913	172400	1285563010	9810	9810	9810	9810	0
140	20230913	172300	1285563010	9810	9810	9810	9810	0
141	20230913	172200	1285563010	9810	9810	9810	9810	0
142	20230913	172100	1285563010	9810	9810	9810	9810	0
143	20230913	172000	1285563010	9810	9810	9810	9810	0
144	20230913	171900	1285563010	9810	9810	9810	9810	0
145	20230913	171800	1285563010	9810	9810	9810	9810	0
146	20230913	171700	1285563010	9810	9810	9810	9810	0
147	20230913	171600	1285563010	9810	9810	9810	9810	0
148	20230913	171500	1285563010	9810	9810	9810	9810	0
149	20230913	171400	1285563010	9810	9810	9810	9810	0
150	20230913	171300	1285563010	9810	9810	9810	9810	0
151	20230913	171200	1285563010	9810	9810	9810	9810	0
152	20230913	171100	1285563010	9810	9810	9810	9810	4215
153	20230913	171000	1285563010	9810	9810	9810	9810	0
154	20230913	170900	1285563010	9810	9810	9810	9810	0
155	20230913	170800	1285563010	9810	9810	9810	9810	0
156	20230913	170700	1285563010	9810	9810	9810	9810	0
157	20230913	170600	1285563010	9810	9810	9810	9810	0
158	20230913	170500	1285563010	9810	9810	9810	9810	0
159	20230913	170400	1285563010	9810	9810	9810	9810	0
160	20230913	170300	1285563010	9810	9810	9810	9810	0
161	20230913	170200	1285563010	9810	9810	9810	9810	0
162	20230913	170100	1285563010	9810	9810	9810	9810	0
163	20230913	170000	1285563010	9810	9810	9810	9810	0
164	20230913	165900	1285563010	9810	9810	9810	9810	0
165	20230913	165800	1285563010	9810	9810	9810	9810	0
166	20230913	165700	1285563010	9810	9810	9810	9810	0
167	20230913	165600	1285563010	9810	9810	9810	9810	0
168	20230913	165500	1285563010	9810	9810	9810	9810	0
169	20230913	165400	1285563010	9810	9810	9810	9810	0
170	20230913	165300	1285563010	9810	9810	9810	9810	0
171	20230913	165200	1285563010	9810	9810	9810	9810	0
172	20230913	165100	1285563010	9810	9810	9810	9810	0
173	20230913	165000	1285563010	9810	9810	9810	9810	0
174	20230913	164900	1285563010	9810	9810	9810	9810	0
175	20230913	164800	1285563010	9810	9810	9810	9810	0
176	20230913	164700	1285563010	9810	9810	9810	9810	0
177	20230913	164600	1285563010	9810	9810	9810	9810	0
178	20230913	164500	1285563010	9810	9810	9810	9810	0
179	20230913	164400	1285563010	9810	9810	9810	9810	0
180	20230913	164300	1285563010	9810	9810	9810	9810	0
181	20230913	164200	1285563010	9810	9810	9810	9810	0
182	20230913	164100	1285563010	9810	9810	9810	9810	4215
183	20230913	164000	1285563010	9810	9810	9810	9810	0
184	20230913	163900	1285563010	9810	9810	9810	9810	0
185	20230913	163800	1285563010	9810	9810	9810	9810	0
186	20230913	163700	1285563010	9810	9810	9810	9810	0
187	20230913	163600	1285563010	9810	9810	9810	9810	0
188	20230913	163500	1285563010	9810	9810	9810	9810	0
189	20230913	163400	1285563010	9810	9810	9810	9810	0
190	20230913	163300	1285563010	9810	9810	9810	9810	0
191	20230913	163200	1285563010	9810	9810	9810	9810	0
192	20230913	163100	1285563010	9810	9810	9810	9810	0
193	20230913	163000	1285563010	9810	9810	9810	9810	0
194	20230913	162900	1285563010	9810	9810	9810	9810	0
195	20230913	162800	1285563010	9810	9810	9810	9810	0
196	20230913	162700	1285563010	9810	9810	9810	9810	0
197	20230913	162600	1285563010	9810	9810	9810	9810	0
198	20230913	162500	1285563010	9810	9810	9810	9810	0
199	20230913	162400	1285563010	9810	9810	9810	9810	0
200	20230913	162300	1285563010	9810	9810	9810	9810	0
201	20230913	162200	1285563010	9810	9810	9810	9810	0
202	20230913	162100	1285563010	9810	9810	9810	9810	0
203	20230913	162000	1285563010	9810	9810	9810	9810	0
204	20230913	161900	1285563010	9810	9810	9810	9810	0
205	20230913	161800	1285563010	9810	9810	9810	9810	0
206	20230913	161700	1285563010	9810	9810	9810	9810	0
207	20230913	161600	1285563010	9810	9810	9810	9810	0
208	20230913	161500	1285563010	9810	9810	9810	9810	0
209	20230913	161400	1285563010	9810	9810	9810	9810	0
210	20230913	161300	1285563010	9810	9810	9810	9810	0
211	20230913	161200	1285563010	9810	9810	9810	9810	0
212	20230913	161100	1285563010	9810	9810	9810	9810	4215
213	20230913	161000	1285563010	9810	9810	9810	9810	0
214	20230913	160900	1285563010	9810	9810	9810	9810	0
215	20230913	160800	1285563010	9810	9810	9810	9810	0
216	20230913	160700	1285563010	9810	9810	9810	9810	0
217	20230913	160600	1285563010	9810	9810	9810	9810	0
218	20230913	160500	1285563010	9810	9810	9810	9810	0
219	20230913	160400	1285563010	9810	9810	9810	9810	0
220	20230913	160300	1285563010	9810	9810	9810	9810	0
221	20230913	160200	1285563010	9810	9810	9810	9810	0
222	20230913	160100	1285563010	9810	9810	9810	9810	0
223	20230913	160000	1285563010	9810	9810	9810	9810	0
224	20230913	155900	1285563010	9810	9810	9810	9810	0
225	20230913	155800	1285563010	9810	9810	9810	9810	0
226	20230913	155700	1285563010	9810	9810	9810	9810	0
227	20230913	155600	1285563010	9810	9810	9810	9810	0
228	20230913	155500	1285563010	9810	9810	9810	9810	0
229	20230913	155400	1285563010	9810	9810	9810	9810	0
230	20230913	155300	1285563010	9810	9810	9810	9810	0
231	20230913	155200	1285563010	9810	9810	9810	9810	0
232	20230913	155100	1285563010	9810	9810	9810	9810	0
233	20230913	155000	1285563010	9810	9810	9810	9810	0
234	20230913	154900	1285563010	9810	9810	9810	9810	0
235	20230913	154800	1285563010	9810	9810	9810	9810	0
236	20230913	154700	1285563010	9810	9810	9810	9810	0
237	20230913	154600	1285563010	9810	9810	9810	9810	0
238	20230913	154500	1285563010	9810	9810	9810	9810	0
239	20230913	154400	1285563010	9810	9810	9810	9810	0
240	20230913	154300	1285563010	9810	9810	9810	9810	0
241	20230913	154200	1285563010	9810	9810	9810	9810	0
242	20230913	154100	1285563010	9810	9810	9810	9810	4215
243	20230913	154000	1285563010	9810	9810	9810	9810	0
244	20230913	153900	1285563010	9810	9810	9810	9810	0
245	20230913	153800	1285563010	9810	9810	9810	9810	0
246	20230913	153700	1285563010	9810	9810	9810	9810	0
247	20230913	153600	1285563010	9810	9810	9810	9810	0
248	20230913	153500	1285563010	9810	9810	9810	9810	0
249	20230913	153400	1285563010	9810	9810	9810	9810	0
250	20230913	153300	1285563010	9810	9810	9810	9810	0
251	20230913	153200	1285563010	9810	9810	9810	9810	0
252	20230913	153100	1285563010	9810	9810	9810	9810	0
253	20230913	153000	1285563010	9810	9810	9810	9810	4215
254	20230913	152900	1244213860	9800	9800	9800	9800	0
255	20230913	152800	1244213860	9800	9800	9800	9800	0
256	20230913	152700	1244213860	9800	9800	9800	9800	0
257	20230913	152600	1244213860	9800	9800	9800	9800	0
258	20230913	152500	1244213860	9800	9800	9800	9800	0
259	20230913	152400	1244213860	9800	9800	9800	9800	0
260	20230913	152300	1244213860	9800	9800	9800	9800	0
261	20230913	152200	1244213860	9800	9800	9800	9800	0
262	20230913	152100	1244213860	9800	9800	9800	9800	0
263	20230913	152000	1244213860	9800	9800	9800	9800	0
264	20230913	151900	1244213860	9800	9800	9800	9800	21
265	20230913	151800	1244008060	9800	9790	9800	9790	47
266	20230913	151700	1243547900	9790	9770	9790	9770	47
267	20230913	151600	1243088590	9790	9770	9790	9770	4
268	20230913	151500	1243049490	9800	9780	9800	9780	49
269	20230913	151400	1242570250	9780	9780	9780	9780	730
270	20230913	151300	1235430850	9800	9800	9800	9800	327
271	20230913	151200	1232226250	9810	9800	9810	9800	42
272	20230913	151100	1231814620	9810	9800	9810	9800	3202
273	20230913	151000	1200435000	9800	9800	9810	9800	591
274	20230913	150900	1194643190	9800	9800	9800	9800	14
275	20230913	150800	1194505990	9810	9810	9810	9810	431
276	20230913	150700	1190277880	9810	9820	9820	9810	510
277	20230913	150600	1185274670	9820	9820	9820	9820	50
278	20230913	150500	1184783670	9810	9810	9810	9810	0
279	20230913	150400	1184783670	9810	9840	9850	9810	97
280	20230913	150300	1183829070	9850	9850	9850	9810	575
281	20230913	150200	1178187910	9810	9810	9840	9810	40
282	20230913	150100	1177795210	9800	9800	9800	9800	0
283	20230913	150000	1177795210	9800	9800	9820	9800	108
284	20230913	145900	1176735290	9800	9810	9820	9800	368
285	20230913	145800	1173125770	9810	9810	9810	9810	179
286	20230913	145700	1171369780	9810	9810	9810	9810	150
287	20230913	145600	1169898280	9820	9890	9890	9820	232
288	20230913	145500	1167617080	9890	9840	9900	9820	3656
289	20230913	145400	1131467950	9840	9810	9840	9810	227
290	20230913	145300	1129239010	9810	9860	9880	9800	1059
291	20230913	145200	1118814880	9860	9730	9860	9730	4985
292	20230913	145100	1069801120	9730	9730	9730	9730	145
293	20230913	145000	1068390270	9730	9730	9730	9730	195
294	20230913	144900	1066492920	9720	9780	9780	9720	433
295	20230913	144800	1062271860	9720	9790	9790	9720	129
296	20230913	144700	1061017270	9730	9740	9800	9730	501
297	20230913	144600	1056131700	9730	9800	9800	9730	1459
298	20230913	144500	1041833710	9800	9800	9800	9800	137
299	20230913	144400	1040491110	9800	9800	9800	9800	4407
300	20230913	144300	997302510	9800	9730	9830	9730	5579
301	20230913	144200	942542510	9770	9800	9800	9770	320
302	20230913	144100	939411750	9800	9830	9840	9800	2127
303	20230913	144000	918505490	9840	9800	9840	9770	1388
304	20230913	143900	904884150	9800	9710	9800	9710	1584
305	20230913	143800	889396830	9770	9720	9770	9710	664
306	20230913	143700	882941650	9720	9690	9770	9690	2209
307	20230913	143600	861377630	9700	9700	9720	9700	315
308	20230913	143500	858319800	9720	9700	9770	9700	209
309	20230913	143400	856289980	9700	9600	9750	9600	4898
310	20230913	143300	808775940	9630	9630	9630	9630	222
311	20230913	143200	806638080	9630	9610	9630	9610	155
312	20230913	143100	805147890	9630	9610	9630	9610	276
313	20230913	143000	802495130	9600	9610	9610	9600	199
314	20230913	142900	800583420	9600	9600	9600	9600	155
315	20230913	142800	799095420	9600	9610	9610	9600	199
316	20230913	142700	797183600	9600	9610	9610	9600	283
317	20230913	142600	794465580	9600	9610	9610	9600	118
318	20230913	142500	793332300	9610	9620	9620	9610	280
319	20230913	142400	790640830	9600	9600	9610	9600	196
320	20230913	142300	788759220	9600	9600	9600	9600	245
321	20230913	142200	786407220	9600	9600	9600	9600	220
322	20230913	142100	784295220	9600	9600	9600	9600	248
323	20230913	142000	781914420	9590	9550	9590	9550	332
324	20230913	141900	778738680	9560	9540	9560	9540	296
325	20230913	141800	775912440	9540	9560	9560	9540	118
326	20230913	141700	774786120	9570	9580	9580	9570	7
327	20230913	141600	774719110	9580	9580	9580	9580	489
328	20230913	141500	770034490	9580	9580	9580	9580	201
329	20230913	141400	768108910	9580	9590	9590	9580	168
330	20230913	141300	766499320	9590	9590	9590	9580	120
331	20230913	141200	765349130	9580	9590	9590	9580	292
332	20230913	141100	762550940	9590	9590	9590	9590	264
333	20230913	141000	760019180	9590	9580	9590	9580	195
334	20230913	140900	758150580	9580	9580	9580	9580	218
335	20230913	140800	756062140	9590	9590	9590	9580	122
336	20230913	140700	754892680	9580	9590	9590	9580	216
337	20230913	140600	752822240	9580	9590	9590	9580	202
338	20230913	140500	750885650	9580	9590	9590	9580	157
339	20230913	140400	749380990	9590	9590	9590	9580	197
340	20230913	140300	747492550	9590	9600	9600	9580	225
341	20230913	140200	745335820	9620	9620	9620	9590	267
342	20230913	140100	742768930	9570	9580	9580	9570	213
343	20230913	140000	740729360	9570	9550	9610	9550	485
344	20230913	135900	736084510	9550	9560	9560	9550	133
345	20230913	135800	734813700	9570	9620	9620	9560	126
346	20230913	135700	733607510	9620	9540	9620	9540	493
347	20230913	135600	728884870	9540	9540	9540	9540	161
348	20230913	135500	727348930	9540	9540	9540	9540	186
349	20230913	135400	725574490	9540	9540	9540	9540	214
350	20230913	135300	723532930	9540	9540	9540	9540	288
351	20230913	135200	720785410	9540	9540	9540	9540	214
352	20230913	135100	718743850	9540	9540	9560	9540	195
353	20230913	135000	716883530	9540	9540	9540	9540	146
354	20230913	134900	715490690	9540	9540	9540	9540	210
355	20230913	134800	713487290	9540	9530	9540	9530	302
356	20230913	134700	710607590	9540	9540	9540	9540	174
357	20230913	134600	708947630	9540	9530	9540	9530	177
358	20230913	134500	707260330	9530	9530	9540	9530	314
359	20230913	134400	704266920	9530	9530	9530	9530	165
360	20230913	134300	702694470	9530	9540	9540	9530	229
361	20230913	134200	700511590	9540	9540	9540	9540	181
362	20230913	134100	698784850	9540	9540	9540	9540	172
363	20230913	134000	697143970	9540	9540	9540	9540	181
364	20230913	133900	695417230	9540	9540	9540	9540	256
365	20230913	133800	692974990	9540	9540	9540	9540	140
366	20230913	133700	691639390	9540	9540	9540	9540	207
367	20230913	133600	689664610	9540	9540	9540	9540	358
368	20230913	133500	686249290	9540	9540	9540	9540	129
369	20230913	133400	685018630	9550	9550	9560	9550	205
370	20230913	133300	683060860	9540	9540	9550	9540	221
371	20230913	133200	680952430	9550	9550	9550	9550	149
372	20230913	133100	679529480	9550	9560	9560	9550	175
373	20230913	133000	677857100	9550	9550	9550	9550	209
374	20230913	132900	675861150	9550	9550	9550	9550	147
375	20230913	132800	674457300	9550	9560	9560	9550	214
376	20230913	132700	672412930	9560	9560	9560	9560	197
377	20230913	132600	670529610	9560	9560	9560	9560	177
378	20230913	132500	668837490	9550	9550	9550	9550	190
379	20230913	132400	667022990	9560	9550	9560	9550	292
380	20230913	132300	664232900	9550	9550	9580	9550	174
381	20230913	132200	662571170	9550	9540	9550	9540	187
382	20230913	132100	660786600	9560	9560	9560	9560	197
383	20230913	132000	658903280	9560	9570	9570	9550	166
384	20230913	131900	657316950	9550	9550	9550	9550	416
385	20230913	131800	653344150	9550	9550	9550	9550	192
386	20230913	131700	651510550	9550	9550	9550	9550	173
387	20230913	131600	649858400	9550	9560	9560	9550	188
388	20230913	131500	648062310	9550	9560	9560	9550	217
389	20230913	131400	645988820	9570	9580	9580	9570	105
390	20230913	131300	644983910	9580	9580	9580	9580	208
391	20230913	131200	642991270	9580	9580	9610	9580	302
392	20230913	131100	640097490	9610	9610	9610	9580	137
393	20230913	131000	638784220	9580	9610	9610	9580	376
394	20230913	130900	635176860	9550	9550	9610	9550	186
395	20230913	130800	633399640	9600	9560	9600	9550	158
396	20230913	130700	631889640	9570	9580	9580	9570	187
397	20230913	130600	630099510	9580	9580	9580	9580	214
398	20230913	130500	628049390	9580	9580	9580	9580	141
399	20230913	130400	626698610	9580	9620	9620	9580	2553
400	20230913	130300	602158550	9620	9620	9620	9620	499
401	20230913	130200	597358170	9620	9620	9620	9620	143
402	20230913	130100	595982510	9620	9610	9630	9610	442
403	20230913	130000	591732850	9610	9630	9630	9610	699
404	20230913	125900	585009840	9650	9650	9650	9650	0
405	20230913	125800	585009840	9650	9650	9650	9650	0
406	20230913	125700	585009840	9650	9650	9650	9650	0
407	20230913	125600	585009840	9650	9650	9650	9650	0
408	20230913	125500	585009840	9650	9650	9650	9650	2
409	20230913	125400	584990540	9660	9660	9660	9660	0
410	20230913	125300	584990540	9660	9660	9660	9660	0
411	20230913	125200	584990540	9660	9660	9660	9660	0
412	20230913	125100	584990540	9660	9660	9660	9660	0
413	20230913	125000	584990540	9660	9650	9660	9650	7
414	20230913	124900	584922950	9650	9650	9650	9650	1
415	20230913	124800	584913300	9620	9640	9640	9620	250
416	20230913	124700	582503920	9660	9640	9660	9640	14
417	20230913	124600	582368900	9640	9640	9640	9640	0
418	20230913	124500	582368900	9640	9640	9640	9640	0
419	20230913	124400	582368900	9640	9640	9640	9640	0
420	20230913	124300	582368900	9640	9640	9640	9640	5
421	20230913	124200	582320700	9640	9640	9640	9640	2
422	20230913	124100	582301420	9650	9650	9650	9650	0
423	20230913	124000	582301420	9650	9660	9670	9650	46
424	20230913	123900	581857060	9670	9670	9670	9640	32
425	20230913	123800	581548230	9680	9670	9680	9670	578
426	20230913	123700	575958960	9670	9600	9670	9600	20
427	20230913	123600	575766800	9600	9590	9600	9540	303
428	20230913	123500	572875700	9540	9580	9580	9540	433
429	20230913	123400	568728160	9600	9600	9600	9600	50
430	20230913	123300	568248160	9600	9600	9600	9600	33
431	20230913	123200	567931360	9600	9640	9640	9600	53
432	20230913	123100	567422440	9640	9600	9640	9600	402
433	20230913	123000	563563120	9680	9680	9680	9680	0
434	20230913	122900	563563120	9680	9560	9680	9560	5000
435	20230913	122800	515359450	9560	9560	9560	9560	125
436	20230913	122700	514164450	9560	9550	9560	9550	374
437	20230913	122600	510592320	9540	9530	9540	9530	9
438	20230913	122500	510506540	9530	9530	9530	9530	1
439	20230913	122400	510497010	9530	9530	9530	9530	91
440	20230913	122300	509629780	9530	9530	9530	9530	0
441	20230913	122200	509629780	9530	9530	9530	9530	1
442	20230913	122100	509620250	9520	9520	9520	9520	1
443	20230913	122000	509610730	9520	9520	9520	9520	1
444	20230913	121900	509601210	9510	9510	9510	9510	1
445	20230913	121800	509591700	9510	9510	9510	9510	0
446	20230913	121700	509591700	9510	9510	9510	9510	0
447	20230913	121600	509591700	9510	9510	9510	9510	310
448	20230913	121500	506643600	9510	9510	9510	9510	0
449	20230913	121400	506643600	9510	9510	9510	9510	205
450	20230913	121300	504694050	9510	9510	9510	9510	15
451	20230913	121200	504551400	9510	9510	9510	9510	2
452	20230913	121100	504532380	9520	9520	9520	9520	2
453	20230913	121000	504513340	9520	9520	9520	9520	60
454	20230913	120900	503942140	9520	9470	9520	9470	853
455	20230913	120800	495837830	9460	9460	9460	9460	0
456	20230913	120700	495837830	9460	9460	9460	9460	0
457	20230913	120600	495837830	9460	9460	9460	9460	50
458	20230913	120500	495364830	9460	9460	9460	9460	0
459	20230913	120400	495364830	9460	9460	9460	9460	50
460	20230913	120300	494891830	9460	9460	9460	9460	0
461	20230913	120200	494891830	9460	9460	9460	9460	54
462	20230913	120100	494380990	9450	9460	9460	9450	492
463	20230913	120000	489728610	9460	9470	9470	9460	508
464	20230913	115900	484918830	9480	9480	9480	9480	40
465	20230913	115800	484539630	9470	9470	9470	9470	0
466	20230913	115700	484539630	9470	9470	9470	9470	83
467	20230913	115600	483753620	9480	9470	9480	9470	90
468	20230913	115500	482901310	9470	9470	9470	9470	100
469	20230913	115400	481954310	9470	9470	9470	9470	1
470	20230913	115300	481944840	9470	9460	9470	9460	2
471	20230913	115200	481925910	9450	9450	9450	9450	0
472	20230913	115100	481925910	9450	9450	9450	9450	49
473	20230913	115000	481462860	9460	9460	9460	9460	0
474	20230913	114900	481462860	9460	9460	9460	9460	1
475	20230913	114800	481453400	9460	9460	9460	9460	259
476	20230913	114700	479003260	9460	9450	9460	9450	105
477	20230913	114600	478010960	9430	9430	9430	9430	101
478	20230913	114500	477058530	9420	9420	9420	9420	0
479	20230913	114400	477058530	9420	9420	9420	9420	49
480	20230913	114300	476596950	9420	9420	9420	9420	14
481	20230913	114200	476465070	9420	9420	9420	9420	0
482	20230913	114100	476465070	9420	9420	9420	9420	0
483	20230913	114000	476465070	9420	9420	9420	9420	33
484	20230913	113900	476154210	9420	9420	9420	9420	0
485	20230913	113800	476154210	9420	9420	9420	9420	0
486	20230913	113700	476154210	9420	9420	9420	9420	184
487	20230913	113600	474420930	9420	9400	9420	9400	110
488	20230913	113500	473385220	9400	9400	9400	9400	200
489	20230913	113400	471505220	9410	9410	9410	9410	0
490	20230913	113300	471505220	9410	9410	9410	9410	2
491	20230913	113200	471486400	9410	9410	9410	9410	6
492	20230913	113100	471429940	9410	9410	9410	9410	0
493	20230913	113000	471429940	9410	9410	9410	9410	0
494	20230913	112900	471429940	9410	9410	9410	9410	0
495	20230913	112800	471429940	9410	9410	9410	9410	0
496	20230913	112700	471429940	9410	9410	9410	9410	0
497	20230913	112600	471429940	9410	9410	9410	9410	0
498	20230913	112500	471429940	9410	9410	9410	9410	0
499	20230913	112400	471429940	9410	9410	9410	9410	24
500	20230913	112300	471204100	9410	9410	9410	9410	0
501	20230913	112200	471204100	9410	9410	9410	9410	0
502	20230913	112100	471204100	9410	9410	9410	9410	10
503	20230913	112000	471110000	9400	9400	9400	9400	0
504	20230913	111900	471110000	9400	9400	9400	9400	0
505	20230913	111800	471110000	9400	9400	9400	9400	244
506	20230913	111700	468816400	9400	9400	9400	9400	688
507	20230913	111600	462349200	9410	9410	9410	9410	1
508	20230913	111500	462339790	9410	9400	9410	9400	230
509	20230913	111400	460175790	9400	9410	9410	9400	210
510	20230913	111300	458200690	9420	9430	9430	9420	594
511	20230913	111200	452599330	9440	9430	9440	9430	72
512	20230913	111100	451919870	9440	9440	9440	9440	3
513	20230913	111000	451891550	9430	9430	9430	9430	0
514	20230913	110900	451891550	9430	9440	9440	9430	351
515	20230913	110800	448578900	9470	9470	9470	9470	0
516	20230913	110700	448578900	9470	9470	9470	9470	0
517	20230913	110600	448578900	9470	9440	9470	9440	7
518	20230913	110500	448512760	9460	9440	9460	9440	20
519	20230913	110400	448323580	9430	9430	9430	9430	300
520	20230913	110300	445494580	9470	9470	9470	9470	0
521	20230913	110200	445494580	9470	9470	9470	9460	23
522	20230913	110100	445276780	9430	9440	9440	9430	104
523	20230913	110000	444295260	9420	9410	9560	9410	1080
524	20230913	105900	434026730	9410	9410	9410	9410	2
525	20230913	105800	434007910	9420	9410	9420	9410	26
526	20230913	105700	433763220	9410	9390	9410	9380	149
527	20230913	105600	432365540	9420	9390	9420	9380	205
528	20230913	105500	430442160	9400	9400	9400	9400	0
529	20230913	105400	430442160	9400	9380	9400	9380	55
530	20230913	105300	429925350	9380	9380	9380	9380	101
531	20230913	105200	428977970	9380	9370	9380	9370	10
532	20230913	105100	428884190	9380	9380	9380	9370	11
533	20230913	105000	428781050	9380	9370	9380	9370	57
534	20230913	104900	428246560	9380	9360	9380	9360	292
535	20230913	104800	425511240	9350	9350	9350	9350	196
536	20230913	104700	423678640	9310	9320	9320	9310	535
537	20230913	104600	418697720	9350	9360	9360	9310	626
538	20230913	104500	412859520	9380	9380	9380	9380	3
539	20230913	104400	412831380	9380	9350	9380	9340	199
540	20230913	104300	410972340	9340	9370	9370	9340	2064
541	20230913	104200	391659760	9400	9370	9400	9350	364
542	20230913	104100	388249950	9380	9410	9410	9380	478
543	20230913	104000	383760310	9410	9430	9430	9400	167
544	20230913	103900	382188220	9430	9440	9440	9430	61
545	20230913	103800	381612880	9430	9430	9430	9430	101
546	20230913	103700	380660450	9430	9430	9430	9430	25
547	20230913	103600	380424700	9430	9440	9450	9430	62
548	20230913	103500	379839630	9440	9470	9470	9440	2030
549	20230913	103400	360639990	9470	9470	9470	9470	36
550	20230913	103300	360299070	9470	9470	9470	9470	43
551	20230913	103200	359891860	9470	9470	9480	9460	273
552	20230913	103100	357306560	9470	9470	9470	9470	15
553	20230913	103000	357164510	9470	9470	9480	9470	63
554	20230913	102900	356567800	9470	9470	9470	9470	26
555	20230913	102800	356321580	9480	9470	9480	9470	108
556	20230913	102700	355298310	9470	9480	9480	9470	246
557	20230913	102600	352967700	9490	9500	9500	9490	11
558	20230913	102500	352863210	9500	9480	9500	9480	41
559	20230913	102400	352473730	9500	9460	9500	9460	301
560	20230913	102300	349625930	9500	9510	9510	9460	2581
561	20230913	102200	325116050	9530	9530	9530	9530	0
562	20230913	102100	325116050	9530	9530	9530	9530	0
563	20230913	102000	325116050	9530	9510	9530	9510	410
564	20230913	101900	321216930	9510	9530	9530	9510	1595
565	20230913	101800	306018650	9550	9550	9550	9550	5
566	20230913	101700	305970900	9540	9540	9540	9540	0
567	20230913	101600	305970900	9540	9540	9540	9540	0
568	20230913	101500	305970900	9540	9540	9540	9540	52
569	20230913	101400	305474820	9540	9540	9540	9540	1
570	20230913	101300	305465280	9560	9560	9560	9540	403
571	20230913	101200	301617360	9550	9550	9550	9550	0
572	20230913	101100	301617360	9550	9550	9550	9550	0
573	20230913	101000	301617360	9550	9550	9550	9550	0
574	20230913	100900	301617360	9550	9550	9550	9550	186
575	20230913	100800	299841060	9550	9550	9550	9550	0
576	20230913	100700	299841060	9550	9530	9550	9530	258
577	20230913	100600	297382300	9540	9540	9540	9540	168
578	20230913	100500	295779580	9540	9550	9550	9540	61
579	20230913	100400	295197390	9540	9540	9540	9540	50
580	20230913	100300	294720390	9550	9550	9550	9550	168
581	20230913	100200	293115990	9560	9580	9620	9560	291
582	20230913	100100	290331190	9580	9620	9620	9580	4347
583	20230913	100000	248579880	9620	9620	9620	9620	33
584	20230913	095900	248262420	9620	9620	9620	9620	0
585	20230913	095800	248262420	9620	9620	9620	9620	0
586	20230913	095700	248262420	9620	9620	9620	9620	20
587	20230913	095600	248070020	9620	9630	9630	9620	1526
588	20230913	095500	233389640	9630	9630	9630	9630	37
589	20230913	095400	233033330	9620	9640	9640	9620	1284
590	20230913	095300	220667380	9640	9640	9640	9640	0
591	20230913	095200	220667380	9640	9640	9640	9640	30
592	20230913	095100	220378180	9640	9650	9650	9640	201
593	20230913	095000	218440510	9650	9650	9650	9650	2
594	20230913	094900	218421210	9650	9640	9650	9640	924
595	20230913	094800	209513840	9640	9640	9640	9640	82
596	20230913	094700	208723360	9640	9660	9660	9640	646
597	20230913	094600	202489850	9720	9720	9720	9720	0
598	20230913	094500	202489850	9720	9720	9720	9720	0
599	20230913	094400	202489850	9720	9720	9720	9720	2
600	20230913	094300	202470410	9670	9670	9670	9670	457
601	20230913	094200	198051220	9720	9720	9720	9720	0
602	20230913	094100	198051220	9720	9720	9720	9720	0
603	20230913	094000	198051220	9720	9720	9720	9720	106
604	20230913	093900	197020900	9720	9720	9720	9720	0
605	20230913	093800	197020900	9720	9720	9720	9720	0
606	20230913	093700	197020900	9720	9720	9720	9720	0
607	20230913	093600	197020900	9720	9720	9720	9720	0
608	20230913	093500	197020900	9720	9650	9720	9650	154
609	20230913	093400	195534520	9650	9720	9720	9650	8
610	20230913	093300	195457080	9720	9720	9720	9720	11
611	20230913	093200	195350160	9720	9720	9720	9720	0
612	20230913	093100	195350160	9720	9720	9720	9700	914
613	20230913	093000	186483920	9720	9720	9720	9720	32
614	20230913	092900	186172880	9720	9720	9720	9720	460
615	20230913	092800	181701680	9710	9700	9710	9700	198
616	20230913	092700	179781030	9700	9700	9700	9700	104
617	20230913	092600	178772230	9690	9690	9690	9690	488
618	20230913	092500	174043510	9690	9690	9690	9690	7
619	20230913	092400	173975680	9690	9690	9690	9690	1408
620	20230913	092300	160332160	9690	9700	9700	9690	17
621	20230913	092200	160167310	9690	9690	9710	9690	216
622	20230913	092100	158074190	9690	9710	9710	9690	574
623	20230913	092000	152508380	9720	9700	9720	9700	153
624	20230913	091900	151022380	9740	9740	9740	9740	0
625	20230913	091800	151022380	9740	9710	9740	9710	153
626	20230913	091700	149534370	9740	9730	9740	9730	81
627	20230913	091600	148745870	9740	9750	9800	9740	1175
628	20230913	091500	137299770	9810	9760	9810	9760	51
629	20230913	091400	136801960	9840	9800	9850	9780	557
630	20230913	091300	131332840	9810	9760	9810	9750	757
631	20230913	091200	123945180	9810	9840	9840	9750	1128
632	20230913	091100	112900600	9840	9770	9860	9750	2453
633	20230913	091000	88861710	9800	9800	9800	9790	239
634	20230913	090900	86521510	9800	9770	9800	9760	336
635	20230913	090800	83237220	9770	9690	9770	9690	4540
636	20230913	090700	39032960	9690	9650	9700	9650	409
637	20230913	090600	35069100	9630	9690	9690	9630	466
638	20230913	090500	30566220	9690	9690	9690	9630	354
639	20230913	090400	27143490	9700	9650	9700	9650	1040
640	20230913	090300	17094890	9650	9650	9650	9630	122
641	20230913	090200	15919210	9630	9600	9630	9600	721
642	20230913	090100	8976220	9700	9590	9700	9590	236
643	20230913	090000	6708570	9570	9570	9570	9570	701