KissMeData/083500/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	193600	725661240	9210	9210	9210	9210	752
3	20230911	193500	725661240	9210	9210	9210	9210	0
4	20230911	193400	725661240	9210	9210	9210	9210	0
5	20230911	193300	725661240	9210	9210	9210	9210	0
6	20230911	193200	725661240	9210	9210	9210	9210	0
7	20230911	193100	725661240	9210	9210	9210	9210	0
8	20230911	193000	725661240	9210	9210	9210	9210	0
9	20230911	192900	725661240	9210	9210	9210	9210	0
10	20230911	192800	725661240	9210	9210	9210	9210	0
11	20230911	192700	725661240	9210	9210	9210	9210	0
12	20230911	192600	725661240	9210	9210	9210	9210	0
13	20230911	192500	725661240	9210	9210	9210	9210	0
14	20230911	192400	725661240	9210	9210	9210	9210	0
15	20230911	192300	725661240	9210	9210	9210	9210	0
16	20230911	192200	725661240	9210	9210	9210	9210	0
17	20230911	192100	725661240	9210	9210	9210	9210	0
18	20230911	192000	725661240	9210	9210	9210	9210	0
19	20230911	191900	725661240	9210	9210	9210	9210	0
20	20230911	191800	725661240	9210	9210	9210	9210	0
21	20230911	191700	725661240	9210	9210	9210	9210	0
22	20230911	191600	725661240	9210	9210	9210	9210	0
23	20230911	191500	725661240	9210	9210	9210	9210	0
24	20230911	191400	725661240	9210	9210	9210	9210	0
25	20230911	191300	725661240	9210	9210	9210	9210	0
26	20230911	191200	725661240	9210	9210	9210	9210	0
27	20230911	191100	725661240	9210	9210	9210	9210	0
28	20230911	191000	725661240	9210	9210	9210	9210	0
29	20230911	190900	725661240	9210	9210	9210	9210	0
30	20230911	190800	725661240	9210	9210	9210	9210	0
31	20230911	190700	725661240	9210	9210	9210	9210	0
32	20230911	190600	725661240	9210	9210	9210	9210	752
33	20230911	190500	725661240	9210	9210	9210	9210	0
34	20230911	190400	725661240	9210	9210	9210	9210	0
35	20230911	190300	725661240	9210	9210	9210	9210	0
36	20230911	190200	725661240	9210	9210	9210	9210	0
37	20230911	190100	725661240	9210	9210	9210	9210	0
38	20230911	190000	725661240	9210	9210	9210	9210	0
39	20230911	185900	725661240	9210	9210	9210	9210	0
40	20230911	185800	725661240	9210	9210	9210	9210	0
41	20230911	185700	725661240	9210	9210	9210	9210	0
42	20230911	185600	725661240	9210	9210	9210	9210	0
43	20230911	185500	725661240	9210	9210	9210	9210	0
44	20230911	185400	725661240	9210	9210	9210	9210	0
45	20230911	185300	725661240	9210	9210	9210	9210	0
46	20230911	185200	725661240	9210	9210	9210	9210	0
47	20230911	185100	725661240	9210	9210	9210	9210	0
48	20230911	185000	725661240	9210	9210	9210	9210	0
49	20230911	184900	725661240	9210	9210	9210	9210	0
50	20230911	184800	725661240	9210	9210	9210	9210	0
51	20230911	184700	725661240	9210	9210	9210	9210	0
52	20230911	184600	725661240	9210	9210	9210	9210	0
53	20230911	184500	725661240	9210	9210	9210	9210	0
54	20230911	184400	725661240	9210	9210	9210	9210	0
55	20230911	184300	725661240	9210	9210	9210	9210	0
56	20230911	184200	725661240	9210	9210	9210	9210	0
57	20230911	184100	725661240	9210	9210	9210	9210	0
58	20230911	184000	725661240	9210	9210	9210	9210	0
59	20230911	183900	725661240	9210	9210	9210	9210	0
60	20230911	183800	725661240	9210	9210	9210	9210	0
61	20230911	183700	725661240	9210	9210	9210	9210	0
62	20230911	183600	725661240	9210	9210	9210	9210	752
63	20230911	183500	725661240	9210	9210	9210	9210	0
64	20230911	183400	725661240	9210	9210	9210	9210	0
65	20230911	183300	725661240	9210	9210	9210	9210	0
66	20230911	183200	725661240	9210	9210	9210	9210	0
67	20230911	183100	725661240	9210	9210	9210	9210	0
68	20230911	183000	725661240	9210	9210	9210	9210	0
69	20230911	182900	725661240	9210	9210	9210	9210	0
70	20230911	182800	725661240	9210	9210	9210	9210	0
71	20230911	182700	725661240	9210	9210	9210	9210	0
72	20230911	182600	725661240	9210	9210	9210	9210	0
73	20230911	182500	725661240	9210	9210	9210	9210	0
74	20230911	182400	725661240	9210	9210	9210	9210	0
75	20230911	182300	725661240	9210	9210	9210	9210	0
76	20230911	182200	725661240	9210	9210	9210	9210	0
77	20230911	182100	725661240	9210	9210	9210	9210	0
78	20230911	182000	725661240	9210	9210	9210	9210	0
79	20230911	181900	725661240	9210	9210	9210	9210	0
80	20230911	181800	725661240	9210	9210	9210	9210	0
81	20230911	181700	725661240	9210	9210	9210	9210	0
82	20230911	181600	725661240	9210	9210	9210	9210	0
83	20230911	181500	725661240	9210	9210	9210	9210	0
84	20230911	181400	725661240	9210	9210	9210	9210	0
85	20230911	181300	725661240	9210	9210	9210	9210	0
86	20230911	181200	725661240	9210	9210	9210	9210	0
87	20230911	181100	725661240	9210	9210	9210	9210	0
88	20230911	181000	725661240	9210	9210	9210	9210	0
89	20230911	180900	725661240	9210	9210	9210	9210	0
90	20230911	180800	725661240	9210	9210	9210	9210	0
91	20230911	180700	725661240	9210	9210	9210	9210	0
92	20230911	180600	725661240	9210	9210	9210	9210	752
93	20230911	180500	725661240	9210	9210	9210	9210	0
94	20230911	180400	725661240	9210	9210	9210	9210	0
95	20230911	180300	725661240	9210	9210	9210	9210	0
96	20230911	180200	725661240	9210	9210	9210	9210	0
97	20230911	180100	725661240	9210	9210	9210	9210	0
98	20230911	180000	725661240	9210	9210	9210	9210	0
99	20230911	175900	725661240	9210	9210	9210	9210	0
100	20230911	175800	725661240	9210	9210	9210	9210	0
101	20230911	175700	725661240	9210	9210	9210	9210	0
102	20230911	175600	725661240	9210	9210	9210	9210	0
103	20230911	175500	725661240	9210	9210	9210	9210	0
104	20230911	175400	725661240	9210	9210	9210	9210	0
105	20230911	175300	725661240	9210	9210	9210	9210	0
106	20230911	175200	725661240	9210	9210	9210	9210	0
107	20230911	175100	725661240	9210	9210	9210	9210	0
108	20230911	175000	725661240	9210	9210	9210	9210	0
109	20230911	174900	725661240	9210	9210	9210	9210	0
110	20230911	174800	725661240	9210	9210	9210	9210	0
111	20230911	174700	725661240	9210	9210	9210	9210	0
112	20230911	174600	725661240	9210	9210	9210	9210	0
113	20230911	174500	725661240	9210	9210	9210	9210	0
114	20230911	174400	725661240	9210	9210	9210	9210	0
115	20230911	174300	725661240	9210	9210	9210	9210	0
116	20230911	174200	725661240	9210	9210	9210	9210	0
117	20230911	174100	725661240	9210	9210	9210	9210	0
118	20230911	174000	725661240	9210	9210	9210	9210	0
119	20230911	173900	725661240	9210	9210	9210	9210	0
120	20230911	173800	725661240	9210	9210	9210	9210	0
121	20230911	173700	725661240	9210	9210	9210	9210	0
122	20230911	173600	725661240	9210	9210	9210	9210	752
123	20230911	173500	725661240	9210	9210	9210	9210	0
124	20230911	173400	725661240	9210	9210	9210	9210	0
125	20230911	173300	725661240	9210	9210	9210	9210	0
126	20230911	173200	725661240	9210	9210	9210	9210	0
127	20230911	173100	725661240	9210	9210	9210	9210	0
128	20230911	173000	725661240	9210	9210	9210	9210	0
129	20230911	172900	725661240	9210	9210	9210	9210	0
130	20230911	172800	725661240	9210	9210	9210	9210	0
131	20230911	172700	725661240	9210	9210	9210	9210	0
132	20230911	172600	725661240	9210	9210	9210	9210	0
133	20230911	172500	725661240	9210	9210	9210	9210	0
134	20230911	172400	725661240	9210	9210	9210	9210	0
135	20230911	172300	725661240	9210	9210	9210	9210	0
136	20230911	172200	725661240	9210	9210	9210	9210	0
137	20230911	172100	725661240	9210	9210	9210	9210	0
138	20230911	172000	725661240	9210	9210	9210	9210	0
139	20230911	171900	725661240	9210	9210	9210	9210	0
140	20230911	171800	725661240	9210	9210	9210	9210	0
141	20230911	171700	725661240	9210	9210	9210	9210	0
142	20230911	171600	725661240	9210	9210	9210	9210	0
143	20230911	171500	725661240	9210	9210	9210	9210	0
144	20230911	171400	725661240	9210	9210	9210	9210	0
145	20230911	171300	725661240	9210	9210	9210	9210	0
146	20230911	171200	725661240	9210	9210	9210	9210	0
147	20230911	171100	725661240	9210	9210	9210	9210	0
148	20230911	171000	725661240	9210	9210	9210	9210	0
149	20230911	170900	725661240	9210	9210	9210	9210	0
150	20230911	170800	725661240	9210	9210	9210	9210	0
151	20230911	170700	725661240	9210	9210	9210	9210	0
152	20230911	170600	725661240	9210	9210	9210	9210	752
153	20230911	170500	725661240	9210	9210	9210	9210	0
154	20230911	170400	725661240	9210	9210	9210	9210	0
155	20230911	170300	725661240	9210	9210	9210	9210	0
156	20230911	170200	725661240	9210	9210	9210	9210	0
157	20230911	170100	725661240	9210	9210	9210	9210	0
158	20230911	170000	725661240	9210	9210	9210	9210	0
159	20230911	165900	725661240	9210	9210	9210	9210	0
160	20230911	165800	725661240	9210	9210	9210	9210	0
161	20230911	165700	725661240	9210	9210	9210	9210	0
162	20230911	165600	725661240	9210	9210	9210	9210	0
163	20230911	165500	725661240	9210	9210	9210	9210	0
164	20230911	165400	725661240	9210	9210	9210	9210	0
165	20230911	165300	725661240	9210	9210	9210	9210	0
166	20230911	165200	725661240	9210	9210	9210	9210	0
167	20230911	165100	725661240	9210	9210	9210	9210	0
168	20230911	165000	725661240	9210	9210	9210	9210	0
169	20230911	164900	725661240	9210	9210	9210	9210	0
170	20230911	164800	725661240	9210	9210	9210	9210	0
171	20230911	164700	725661240	9210	9210	9210	9210	0
172	20230911	164600	725661240	9210	9210	9210	9210	0
173	20230911	164500	725661240	9210	9210	9210	9210	0
174	20230911	164400	725661240	9210	9210	9210	9210	0
175	20230911	164300	725661240	9210	9210	9210	9210	0
176	20230911	164200	725661240	9210	9210	9210	9210	0
177	20230911	164100	725661240	9210	9210	9210	9210	0
178	20230911	164000	725661240	9210	9210	9210	9210	0
179	20230911	163900	725661240	9210	9210	9210	9210	0
180	20230911	163800	725661240	9210	9210	9210	9210	0
181	20230911	163700	725661240	9210	9210	9210	9210	0
182	20230911	163600	725661240	9210	9210	9210	9210	752
183	20230911	163500	725661240	9210	9210	9210	9210	0
184	20230911	163400	725661240	9210	9210	9210	9210	0
185	20230911	163300	725661240	9210	9210	9210	9210	0
186	20230911	163200	725661240	9210	9210	9210	9210	0
187	20230911	163100	725661240	9210	9210	9210	9210	0
188	20230911	163000	725661240	9210	9210	9210	9210	0
189	20230911	162900	725661240	9210	9210	9210	9210	0
190	20230911	162800	725661240	9210	9210	9210	9210	0
191	20230911	162700	725661240	9210	9210	9210	9210	0
192	20230911	162600	725661240	9210	9210	9210	9210	0
193	20230911	162500	725661240	9210	9210	9210	9210	0
194	20230911	162400	725661240	9210	9210	9210	9210	0
195	20230911	162300	725661240	9210	9210	9210	9210	0
196	20230911	162200	725661240	9210	9210	9210	9210	0
197	20230911	162100	725661240	9210	9210	9210	9210	0
198	20230911	162000	725661240	9210	9210	9210	9210	0
199	20230911	161900	725661240	9210	9210	9210	9210	0
200	20230911	161800	725661240	9210	9210	9210	9210	0
201	20230911	161700	725661240	9210	9210	9210	9210	0
202	20230911	161600	725661240	9210	9210	9210	9210	0
203	20230911	161500	725661240	9210	9210	9210	9210	0
204	20230911	161400	725661240	9210	9210	9210	9210	0
205	20230911	161300	725661240	9210	9210	9210	9210	0
206	20230911	161200	725661240	9210	9210	9210	9210	0
207	20230911	161100	725661240	9210	9210	9210	9210	0
208	20230911	161000	725661240	9210	9210	9210	9210	0
209	20230911	160900	725661240	9210	9210	9210	9210	0
210	20230911	160800	725661240	9210	9210	9210	9210	0
211	20230911	160700	725661240	9210	9210	9210	9210	0
212	20230911	160600	725661240	9210	9210	9210	9210	752
213	20230911	160500	725661240	9210	9210	9210	9210	0
214	20230911	160400	725661240	9210	9210	9210	9210	0
215	20230911	160300	725661240	9210	9210	9210	9210	0
216	20230911	160200	725661240	9210	9210	9210	9210	0
217	20230911	160100	725661240	9210	9210	9210	9210	0
218	20230911	160000	725661240	9210	9210	9210	9210	0
219	20230911	155900	725661240	9210	9210	9210	9210	0
220	20230911	155800	725661240	9210	9210	9210	9210	0
221	20230911	155700	725661240	9210	9210	9210	9210	0
222	20230911	155600	725661240	9210	9210	9210	9210	0
223	20230911	155500	725661240	9210	9210	9210	9210	0
224	20230911	155400	725661240	9210	9210	9210	9210	0
225	20230911	155300	725661240	9210	9210	9210	9210	0
226	20230911	155200	725661240	9210	9210	9210	9210	0
227	20230911	155100	725661240	9210	9210	9210	9210	0
228	20230911	155000	725661240	9210	9210	9210	9210	0
229	20230911	154900	725661240	9210	9210	9210	9210	0
230	20230911	154800	725661240	9210	9210	9210	9210	0
231	20230911	154700	725661240	9210	9210	9210	9210	0
232	20230911	154600	725661240	9210	9210	9210	9210	0
233	20230911	154500	725661240	9210	9210	9210	9210	0
234	20230911	154400	725661240	9210	9210	9210	9210	0
235	20230911	154300	725661240	9210	9210	9210	9210	0
236	20230911	154200	725661240	9210	9210	9210	9210	0
237	20230911	154100	725661240	9210	9210	9210	9210	0
238	20230911	154000	725661240	9210	9210	9210	9210	0
239	20230911	153900	725661240	9210	9210	9210	9210	0
240	20230911	153800	725661240	9210	9210	9210	9210	0
241	20230911	153700	725661240	9210	9210	9210	9210	0
242	20230911	153600	725661240	9210	9210	9210	9210	752
243	20230911	153500	725661240	9210	9210	9210	9210	0
244	20230911	153400	725661240	9210	9210	9210	9210	0
245	20230911	153300	725661240	9210	9210	9210	9210	0
246	20230911	153200	725661240	9210	9210	9210	9210	0
247	20230911	153100	725661240	9210	9210	9210	9210	0
248	20230911	153000	725661240	9210	9210	9210	9210	752
249	20230911	152900	718735320	9230	9230	9230	9230	0
250	20230911	152800	718735320	9230	9230	9230	9230	0
251	20230911	152700	718735320	9230	9230	9230	9230	0
252	20230911	152600	718735320	9230	9230	9230	9230	0
253	20230911	152500	718735320	9230	9230	9230	9230	0
254	20230911	152400	718735320	9230	9230	9230	9230	0
255	20230911	152300	718735320	9230	9230	9230	9230	0
256	20230911	152200	718735320	9230	9230	9230	9230	0
257	20230911	152100	718735320	9230	9230	9230	9230	0
258	20230911	152000	718735320	9230	9230	9230	9230	0
259	20230911	151900	718735320	9230	9230	9230	9210	35
260	20230911	151800	718412330	9230	9240	9240	9230	4
261	20230911	151700	718375390	9240	9240	9240	9240	7
262	20230911	151600	718310710	9240	9230	9240	9220	503
263	20230911	151500	713672880	9220	9220	9220	9220	0
264	20230911	151400	713672880	9220	9220	9220	9220	8
265	20230911	151300	713599120	9220	9220	9220	9220	5
266	20230911	151200	713553020	9220	9220	9220	9220	20
267	20230911	151100	713368620	9220	9220	9220	9220	5
268	20230911	151000	713322520	9220	9220	9220	9220	198
269	20230911	150900	711496960	9210	9210	9210	9210	0
270	20230911	150800	711496960	9210	9210	9210	9210	0
271	20230911	150700	711496960	9210	9210	9210	9210	75
272	20230911	150600	710806210	9210	9200	9210	9200	193
273	20230911	150500	709030510	9200	9200	9200	9200	0
274	20230911	150400	709030510	9200	9190	9200	9190	260
275	20230911	150300	706639370	9190	9190	9190	9190	1
276	20230911	150200	706630180	9190	9190	9190	9190	51
277	20230911	150100	706161490	9190	9190	9190	9190	10
278	20230911	150000	706069590	9180	9180	9180	9180	1
279	20230911	145900	706060410	9180	9180	9180	9180	4
280	20230911	145800	706023690	9190	9180	9190	9180	4
281	20230911	145700	705986960	9170	9180	9180	9170	82
282	20230911	145600	705234500	9180	9180	9180	9170	18
283	20230911	145500	705069290	9180	9180	9180	9170	24
284	20230911	145400	704849010	9170	9170	9170	9170	3
285	20230911	145300	704821500	9180	9170	9180	9170	9
286	20230911	145200	704738920	9170	9170	9170	9170	233
287	20230911	145100	702602310	9170	9170	9170	9170	3
288	20230911	145000	702574800	9170	9170	9170	9170	0
289	20230911	144900	702574800	9170	9170	9170	9170	4
290	20230911	144800	702538120	9170	9170	9170	9170	3
291	20230911	144700	702510610	9180	9170	9180	9170	14
292	20230911	144600	702382130	9180	9180	9180	9180	7
293	20230911	144500	702317870	9180	9170	9180	9170	4
294	20230911	144400	702281180	9170	9170	9170	9170	5
295	20230911	144300	702235330	9180	9180	9180	9180	136
296	20230911	144200	700986850	9170	9180	9180	9170	10
297	20230911	144100	700895080	9170	9170	9170	9170	45
298	20230911	144000	700482430	9170	9170	9170	9170	109
299	20230911	143900	699482900	9170	9170	9170	9170	0
300	20230911	143800	699482900	9170	9170	9170	9170	4
301	20230911	143700	699446220	9170	9190	9190	9170	6
302	20230911	143600	699391150	9170	9170	9170	9170	4
303	20230911	143500	699354470	9190	9190	9190	9190	1
304	20230911	143400	699345280	9170	9170	9170	9170	3
305	20230911	143300	699317770	9170	9170	9170	9170	4
306	20230911	143200	699281090	9170	9170	9170	9170	600
307	20230911	143100	693779090	9170	9170	9170	9170	3
308	20230911	143000	693751580	9170	9170	9170	9170	4
309	20230911	142900	693714900	9210	9170	9210	9170	4
310	20230911	142800	693678180	9170	9170	9170	9170	0
311	20230911	142700	693678180	9170	9170	9170	9170	4
312	20230911	142600	693641500	9170	9170	9170	9170	3
313	20230911	142500	693613990	9180	9180	9180	9180	15
314	20230911	142400	693476290	9170	9170	9170	9170	4
315	20230911	142300	693439610	9170	9170	9170	9170	3
316	20230911	142200	693412100	9170	9170	9170	9170	3
317	20230911	142100	693384590	9170	9170	9170	9170	1
318	20230911	142000	693375420	9170	9170	9170	9170	4
319	20230911	141900	693338740	9170	9170	9170	9170	3
320	20230911	141800	693311230	9180	9180	9180	9180	10
321	20230911	141700	693219430	9170	9180	9180	9170	5
322	20230911	141600	693173570	9170	9170	9180	9170	11
323	20230911	141500	693072670	9170	9170	9170	9170	4
324	20230911	141400	693035990	9170	9190	9190	9170	213
325	20230911	141300	691080040	9190	9190	9190	9190	3
326	20230911	141200	691052470	9180	9180	9180	9180	4
327	20230911	141100	691015750	9180	9180	9180	9180	0
328	20230911	141000	691015750	9180	9250	9250	9180	10
329	20230911	140900	690923460	9180	9180	9180	9180	54
330	20230911	140800	690427740	9180	9180	9180	9180	53
331	20230911	140700	689941200	9180	9180	9180	9180	1000
332	20230911	140600	680761200	9180	9180	9180	9180	9
333	20230911	140500	680678580	9250	9270	9270	9180	136
334	20230911	140400	679427570	9270	9150	9270	9150	2673
335	20230911	140300	654673100	9180	9160	9180	9160	16
336	20230911	140200	654526240	9150	9150	9150	9150	3
337	20230911	140100	654498790	9150	9150	9150	9150	4
338	20230911	140000	654462190	9160	9160	9160	9160	1
339	20230911	135900	654453030	9160	9210	9210	9150	34
340	20230911	135800	654140100	9210	9150	9210	9150	753
341	20230911	135700	647208060	9150	9150	9150	9150	3
342	20230911	135600	647180610	9150	9150	9150	9150	0
343	20230911	135500	647180610	9150	9150	9150	9150	24
344	20230911	135400	646961010	9150	9150	9150	9150	4
345	20230911	135300	646924410	9150	9150	9150	9150	0
346	20230911	135200	646924410	9150	9150	9150	9150	5
347	20230911	135100	646878660	9150	9170	9170	9150	9
348	20230911	135000	646796210	9170	9140	9170	9140	204
349	20230911	134900	644925650	9140	9140	9140	9140	0
350	20230911	134800	644925650	9140	9140	9140	9140	1389
351	20230911	134700	632230190	9120	9120	9120	9120	125
352	20230911	134600	631090190	9130	9130	9130	9130	234
353	20230911	134500	628953770	9130	9130	9130	9130	36
354	20230911	134400	628625090	9130	9120	9140	9120	264
355	20230911	134300	626214810	9120	9120	9120	9120	3
356	20230911	134200	626187450	9120	9120	9120	9120	0
357	20230911	134100	626187450	9120	9120	9120	9120	4
358	20230911	134000	626150970	9130	9130	9130	9120	70
359	20230911	133900	625511900	9130	9130	9130	9130	1010
360	20230911	133800	616290600	9130	9140	9140	9130	274
361	20230911	133700	613788460	9140	9140	9140	9130	2001
362	20230911	133600	595499350	9140	9150	9150	9140	263
363	20230911	133500	593094590	9150	9150	9150	9150	0
364	20230911	133400	593094590	9150	9150	9150	9150	3
365	20230911	133300	593067140	9150	9150	9150	9150	5
366	20230911	133200	593021390	9150	9170	9170	9150	521
367	20230911	133100	588244000	9190	9170	9190	9170	477
368	20230911	133000	583861800	9170	9160	9170	9140	51
369	20230911	132900	583394700	9140	9140	9140	9140	10
370	20230911	132800	583303300	9140	9140	9140	9140	0
371	20230911	132700	583303300	9140	9140	9140	9140	4
372	20230911	132600	583266740	9140	9140	9140	9140	3
373	20230911	132500	583239320	9140	9140	9140	9140	5
374	20230911	132400	583193620	9150	9150	9150	9150	0
375	20230911	132300	583193620	9150	9150	9150	9150	2
376	20230911	132200	583175320	9140	9140	9140	9140	4
377	20230911	132100	583138760	9140	9140	9140	9140	0
378	20230911	132000	583138760	9140	9140	9140	9140	3
379	20230911	131900	583111340	9140	9140	9140	9140	4
380	20230911	131800	583074780	9140	9140	9140	9140	3
381	20230911	131700	583047360	9140	9140	9140	9140	0
382	20230911	131600	583047360	9140	9140	9140	9140	4
383	20230911	131500	583010800	9140	9140	9140	9140	13
384	20230911	131400	582891980	9140	9140	9140	9140	0
385	20230911	131300	582891980	9140	9160	9160	9140	46
386	20230911	131200	582470680	9140	9150	9150	9140	256
387	20230911	131100	580130340	9140	9140	9140	9140	3
388	20230911	131000	580102920	9140	9140	9140	9140	0
389	20230911	130900	580102920	9140	9140	9140	9140	4
390	20230911	130800	580066360	9140	9150	9150	9140	4
391	20230911	130700	580029790	9140	9140	9140	9140	0
392	20230911	130600	580029790	9140	9140	9140	9140	4
393	20230911	130500	579993230	9140	9140	9140	9140	3
394	20230911	130400	579965810	9140	9140	9140	9140	4
395	20230911	130300	579929250	9140	9140	9140	9140	0
396	20230911	130200	579929250	9140	9140	9140	9140	3
397	20230911	130100	579901830	9140	9140	9140	9140	4
398	20230911	130000	579865270	9140	9140	9140	9140	0
399	20230911	125900	579865270	9140	9170	9170	9140	5
400	20230911	125800	579819520	9140	9150	9150	9140	1445
401	20230911	125700	566607010	9150	9150	9150	9150	3
402	20230911	125600	566579560	9150	9150	9150	9150	0
403	20230911	125500	566579560	9150	9150	9150	9150	4
404	20230911	125400	566542960	9150	9180	9180	9150	4
405	20230911	125300	566506330	9150	9150	9150	9150	4
406	20230911	125200	566469730	9150	9150	9150	9150	0
407	20230911	125100	566469730	9150	9150	9150	9150	3
408	20230911	125000	566442280	9150	9150	9150	9150	4
409	20230911	124900	566405680	9150	9150	9150	9150	1
410	20230911	124800	566396530	9150	9150	9150	9150	5
411	20230911	124700	566350780	9160	9160	9160	9160	1
412	20230911	124600	566341620	9150	9160	9160	9150	1003
413	20230911	124500	557162420	9160	9160	9160	9160	0
414	20230911	124400	557162420	9160	9160	9160	9160	5
415	20230911	124300	557116620	9170	9170	9170	9170	2
416	20230911	124200	557098280	9170	9170	9170	9170	0
417	20230911	124100	557098280	9170	9170	9170	9170	24
418	20230911	124000	556878200	9170	9170	9170	9170	3
419	20230911	123900	556850690	9170	9170	9170	9170	4
420	20230911	123800	556814010	9170	9170	9170	9170	0
421	20230911	123700	556814010	9170	9170	9170	9170	3
422	20230911	123600	556786500	9170	9170	9170	9170	4
423	20230911	123500	556749820	9170	9170	9170	9170	0
424	20230911	123400	556749820	9170	9180	9180	9170	508
425	20230911	123300	552086410	9180	9180	9180	9180	3
426	20230911	123200	552058870	9190	9170	9190	9170	6
427	20230911	123100	552003800	9160	9160	9160	9160	0
428	20230911	123000	552003800	9160	9160	9160	9160	250
429	20230911	122900	549713800	9160	9160	9160	9160	3
430	20230911	122800	549686320	9160	9160	9160	9160	0
431	20230911	122700	549686320	9160	9160	9160	9160	24
432	20230911	122600	549466480	9160	9160	9160	9160	3
433	20230911	122500	549439000	9150	9160	9160	9150	113
434	20230911	122400	548403960	9160	9170	9170	9160	543
435	20230911	122300	543428000	9170	9170	9170	9170	3
436	20230911	122200	543400490	9170	9170	9170	9170	4
437	20230911	122100	543363810	9180	9180	9180	9180	363
438	20230911	122000	540031470	9190	9190	9190	9190	3
439	20230911	121900	540003900	9180	9190	9190	9180	82
440	20230911	121800	539250360	9190	9190	9190	9190	3
441	20230911	121700	539222790	9190	9190	9190	9190	1
442	20230911	121600	539213600	9190	9200	9200	9190	293
443	20230911	121500	536518040	9200	9200	9200	9200	3
444	20230911	121400	536490440	9210	9200	9210	9200	24
445	20230911	121300	536269440	9200	9200	9200	9200	0
446	20230911	121200	536269440	9200	9200	9200	9200	3
447	20230911	121100	536241840	9210	9200	9210	9200	59
448	20230911	121000	535698490	9200	9200	9200	9200	0
449	20230911	120900	535698490	9200	9200	9200	9200	3
450	20230911	120800	535670890	9200	9200	9200	9200	4
451	20230911	120700	535634090	9200	9200	9200	9200	3
452	20230911	120600	535606490	9200	9200	9200	9200	0
453	20230911	120500	535606490	9200	9200	9200	9200	3
454	20230911	120400	535578890	9200	9200	9200	9200	4
455	20230911	120300	535542090	9200	9200	9200	9200	96
456	20230911	120200	534658890	9200	9200	9200	9200	211
457	20230911	120100	532717690	9200	9200	9200	9200	136
458	20230911	120000	531466490	9210	9200	9210	9200	8
459	20230911	115900	531392840	9200	9200	9200	9200	0
460	20230911	115800	531392840	9200	9200	9200	9200	4
461	20230911	115700	531356040	9200	9200	9200	9200	4
462	20230911	115600	531319240	9200	9200	9200	9200	1
463	20230911	115500	531310040	9200	9200	9200	9200	4
464	20230911	115400	531273240	9210	9210	9210	9210	3
465	20230911	115300	531245610	9200	9200	9200	9200	4
466	20230911	115200	531208810	9200	9200	9200	9200	0
467	20230911	115100	531208810	9200	9200	9200	9200	3
468	20230911	115000	531181210	9200	9200	9200	9200	140
469	20230911	114900	529893210	9200	9200	9200	9200	6
470	20230911	114800	529838010	9200	9220	9220	9200	1002
471	20230911	114700	520616570	9220	9230	9230	9220	99
472	20230911	114600	519703780	9220	9220	9220	9220	3
473	20230911	114500	519676120	9220	9220	9220	9220	10
474	20230911	114400	519583920	9220	9220	9220	9220	109
475	20230911	114300	518578940	9220	9220	9220	9220	3
476	20230911	114200	518551280	9220	9220	9220	9220	4
477	20230911	114100	518514400	9230	9250	9250	9230	623
478	20230911	114000	512753000	9250	9240	9250	9240	87
479	20230911	113900	511948300	9240	9240	9240	9240	2
480	20230911	113800	511929820	9250	9250	9250	9250	1
481	20230911	113700	511920570	9230	9230	9230	9230	3
482	20230911	113600	511892880	9230	9230	9230	9230	4
483	20230911	113500	511855960	9230	9250	9250	9230	55
484	20230911	113400	511347790	9240	9240	9240	9240	0
485	20230911	113300	511347790	9240	9230	9240	9230	53
486	20230911	113200	510858590	9230	9230	9230	9230	3
487	20230911	113100	510830900	9230	9230	9230	9230	0
488	20230911	113000	510830900	9230	9230	9230	9230	4
489	20230911	112900	510793980	9230	9230	9230	9230	3
490	20230911	112800	510766290	9230	9230	9230	9230	4
491	20230911	112700	510729370	9230	9230	9230	9230	2
492	20230911	112600	510710910	9230	9230	9230	9230	36
493	20230911	112500	510378630	9220	9220	9220	9220	4
494	20230911	112400	510341750	9230	9220	9230	9220	31
495	20230911	112300	510055920	9220	9220	9220	9220	3
496	20230911	112200	510028260	9220	9220	9220	9220	4
497	20230911	112100	509991380	9220	9220	9220	9220	3
498	20230911	112000	509963720	9230	9230	9230	9230	2
499	20230911	111900	509945260	9230	9230	9230	9220	10
500	20230911	111800	509853040	9230	9240	9240	9230	161
501	20230911	111700	508367000	9250	9270	9270	9250	104
502	20230911	111600	507403950	9270	9270	9270	9270	17
503	20230911	111500	507246360	9270	9270	9270	9270	3
504	20230911	111400	507218550	9260	9260	9260	9260	264
505	20230911	111300	504773910	9260	9260	9260	9260	0
506	20230911	111200	504773910	9260	9260	9260	9260	3
507	20230911	111100	504746130	9260	9260	9260	9260	4
508	20230911	111000	504709090	9260	9270	9270	9260	168
509	20230911	110900	503151750	9280	9280	9280	9280	1
510	20230911	110800	503142470	9270	9280	9280	9270	16
511	20230911	110700	502994030	9280	9270	9280	9270	46
512	20230911	110600	502567180	9220	9220	9220	9220	0
513	20230911	110500	502567180	9220	9250	9270	9220	2677
514	20230911	110400	477804830	9210	9210	9210	9210	3
515	20230911	110300	477777200	9220	9250	9250	9210	11
516	20230911	110200	477675640	9210	9210	9210	9210	6
517	20230911	110100	477620380	9210	9210	9210	9210	3
518	20230911	110000	477592750	9210	9210	9210	9210	4
519	20230911	105900	477555910	9210	9210	9210	9210	15
520	20230911	105800	477417760	9210	9210	9210	9210	3
521	20230911	105700	477390130	9210	9220	9220	9210	21
522	20230911	105600	477196520	9220	9220	9230	9220	17
523	20230911	105500	477039770	9250	9250	9250	9250	300
524	20230911	105400	474264770	9250	9210	9250	9210	42
525	20230911	105300	473876560	9210	9240	9240	9210	90
526	20230911	105200	473045230	9200	9180	9200	9180	455
527	20230911	105100	468859330	9180	9170	9240	9160	1476
528	20230911	105000	455249850	9170	9170	9170	9170	9
529	20230911	104900	455167320	9170	9170	9170	9170	145
530	20230911	104800	453837670	9170	9170	9170	9170	5
531	20230911	104700	453791820	9160	9200	9200	9160	20
532	20230911	104600	453608140	9150	9150	9150	9150	13
533	20230911	104500	453489190	9150	9150	9150	9150	165
534	20230911	104400	451979440	9150	9150	9150	9150	140
535	20230911	104300	450698440	9150	9150	9150	9150	3
536	20230911	104200	450670990	9210	9200	9210	9200	129
537	20230911	104100	449484090	9150	9150	9150	9150	4
538	20230911	104000	449447490	9150	9150	9150	9150	98
539	20230911	103900	448550790	9150	9150	9150	9150	4
540	20230911	103800	448514190	9200	9150	9200	9150	103
541	20230911	103700	447566740	9150	9150	9150	9150	4
542	20230911	103600	447530140	9150	9150	9150	9150	29
543	20230911	103500	447264790	9200	9150	9200	9150	203
544	20230911	103400	445397340	9200	9150	9200	9150	79
545	20230911	103300	444670590	9150	9200	9200	9150	105
546	20230911	103200	443704790	9200	9150	9200	9150	113
547	20230911	103100	442665840	9150	9150	9150	9150	15
548	20230911	103000	442528590	9200	9150	9200	9150	500
549	20230911	102900	437929840	9150	9200	9200	9150	111
550	20230911	102800	436908790	9200	9150	9200	9150	116
551	20230911	102700	435847340	9200	9170	9200	9170	424
552	20230911	102600	431946800	9150	9150	9150	9150	118
553	20230911	102500	430867100	9150	9170	9180	9150	126
554	20230911	102400	429710930	9190	9150	9190	9150	4
555	20230911	102300	429674290	9150	9150	9150	9150	5
556	20230911	102200	429628540	9150	9150	9150	9150	9
557	20230911	102100	429546190	9140	9140	9140	9140	4
558	20230911	102000	429509630	9130	9130	9130	9130	10
559	20230911	101900	429418330	9130	9130	9130	9130	105
560	20230911	101800	428459680	9130	9130	9130	9130	4
561	20230911	101700	428423160	9130	9220	9220	9130	2
562	20230911	101600	428404810	9200	9170	9200	9170	50
563	20230911	101500	427945190	9120	9120	9120	9120	5
564	20230911	101400	427899590	9180	9170	9180	9170	313
565	20230911	101300	425026380	9190	9190	9190	9190	0
566	20230911	101200	425026380	9190	9190	9190	9190	1
567	20230911	101100	425017190	9120	9120	9120	9120	5
568	20230911	101000	424971590	9120	9190	9200	9120	1737
569	20230911	100900	409008730	9190	9100	9190	9100	55
570	20230911	100800	408505380	9100	9100	9100	9100	5
571	20230911	100700	408459880	9100	9100	9100	9100	4
572	20230911	100600	408423480	9100	9090	9100	9090	205
573	20230911	100500	406560020	9120	9120	9120	9120	1
574	20230911	100400	406550900	9090	9090	9090	9090	5
575	20230911	100300	406505450	9090	9100	9100	9090	210
576	20230911	100200	404596230	9100	9100	9100	9100	5
577	20230911	100100	404550730	9100	9100	9100	9100	35
578	20230911	100000	404232230	9100	9100	9100	9100	104
579	20230911	095900	403285830	9100	9110	9110	9100	1003
580	20230911	095800	394157590	9110	9110	9110	9110	5
581	20230911	095700	394112040	9110	9110	9110	9110	4
582	20230911	095600	394075600	9110	9110	9110	9110	5
583	20230911	095500	394030050	9100	9100	9100	9100	5
584	20230911	095400	393984550	9100	9100	9100	9100	50
585	20230911	095300	393529550	9100	9110	9110	9100	42
586	20230911	095200	393147280	9100	9100	9100	9100	681
587	20230911	095100	386950180	9100	9100	9100	9100	259
588	20230911	095000	384593280	9100	9100	9100	9100	8
589	20230911	094900	384520480	9100	9110	9110	9100	526
590	20230911	094800	379733780	9100	9120	9120	9100	1331
591	20230911	094700	367602580	9130	9140	9140	9130	900
592	20230911	094600	359380650	9170	9140	9170	9140	305
593	20230911	094500	356583950	9140	9140	9140	9140	250
594	20230911	094400	354298950	9170	9160	9180	9160	445
595	20230911	094300	350219900	9160	9120	9160	9120	581
596	20230911	094200	344909390	9120	9110	9120	9110	5
597	20230911	094100	344863800	9110	9120	9120	9110	76
598	20230911	094000	344170740	9110	9090	9110	9090	1415
599	20230911	093900	331299700	9090	9100	9100	9090	259
600	20230911	093800	328945370	9100	9090	9100	9090	97
601	20230911	093700	328062730	9100	9110	9110	9100	1180
602	20230911	093600	317317440	9110	9120	9120	9110	9
603	20230911	093500	317235400	9120	9140	9140	9120	47
604	20230911	093400	316806040	9120	9120	9120	9120	130
605	20230911	093300	315620440	9120	9150	9150	9120	24
606	20230911	093200	315401440	9150	9120	9150	9120	114
607	20230911	093100	314361490	9120	9140	9150	9110	272
608	20230911	093000	311876580	9140	9130	9140	9110	707
609	20230911	092900	305418580	9110	9110	9110	9100	507
610	20230911	092800	300801040	9110	9100	9110	9100	707
611	20230911	092700	294367330	9090	9100	9100	9080	2095
612	20230911	092600	275311920	9110	9140	9140	9110	6
613	20230911	092500	275257230	9100	9090	9100	9090	267
614	20230911	092400	272827580	9090	9100	9150	9090	10
615	20230911	092300	272736560	9100	9110	9110	9090	1145
616	20230911	092200	262319120	9100	9100	9110	9100	1569
617	20230911	092100	248039860	9100	9110	9110	9100	2000
618	20230911	092000	229836720	9120	9160	9160	9120	5
619	20230911	091900	229790960	9120	9110	9120	9110	54
620	20230911	091800	229298980	9100	9170	9170	9100	4006
621	20230911	091700	192821280	9120	9180	9180	9120	21
622	20230911	091600	192629230	9180	9170	9180	9170	1744
623	20230911	091500	176619320	9130	9120	9130	9120	1007
624	20230911	091400	167430110	9120	9150	9160	9110	2049
625	20230911	091300	148737870	9150	9140	9160	9140	309
626	20230911	091200	145911190	9160	9140	9160	9120	605
627	20230911	091100	140388120	9160	9130	9160	9130	157
628	20230911	091000	138954500	9130	9130	9140	9130	54
629	20230911	090900	138461470	9130	9170	9170	9120	4809
630	20230911	090800	94483280	9170	9190	9190	9170	843
631	20230911	090700	86744680	9200	9200	9210	9200	632
632	20230911	090600	80927510	9200	9180	9200	9150	1136
633	20230911	090500	70508240	9180	9210	9210	9180	270
634	20230911	090400	68029610	9210	9210	9220	9150	926
635	20230911	090300	59524750	9240	9260	9260	9200	3900
636	20230911	090200	23488760	9260	9280	9280	9260	280
637	20230911	090100	20895410	9280	9320	9370	9280	194
638	20230911	090000	19089890	9320	9380	9380	9320	2036