KissMeData/025770/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190100	391474000	9130	9130	9130	9130	916
3	20230913	190000	391474000	9130	9130	9130	9130	0
4	20230913	185900	391474000	9130	9130	9130	9130	0
5	20230913	185800	391474000	9130	9130	9130	9130	0
6	20230913	185700	391474000	9130	9130	9130	9130	0
7	20230913	185600	391474000	9130	9130	9130	9130	0
8	20230913	185500	391474000	9130	9130	9130	9130	0
9	20230913	185400	391474000	9130	9130	9130	9130	0
10	20230913	185300	391474000	9130	9130	9130	9130	0
11	20230913	185200	391474000	9130	9130	9130	9130	0
12	20230913	185100	391474000	9130	9130	9130	9130	0
13	20230913	185000	391474000	9130	9130	9130	9130	0
14	20230913	184900	391474000	9130	9130	9130	9130	0
15	20230913	184800	391474000	9130	9130	9130	9130	0
16	20230913	184700	391474000	9130	9130	9130	9130	0
17	20230913	184600	391474000	9130	9130	9130	9130	0
18	20230913	184500	391474000	9130	9130	9130	9130	0
19	20230913	184400	391474000	9130	9130	9130	9130	0
20	20230913	184300	391474000	9130	9130	9130	9130	0
21	20230913	184200	391474000	9130	9130	9130	9130	0
22	20230913	184100	391474000	9130	9130	9130	9130	0
23	20230913	184000	391474000	9130	9130	9130	9130	0
24	20230913	183900	391474000	9130	9130	9130	9130	0
25	20230913	183800	391474000	9130	9130	9130	9130	0
26	20230913	183700	391474000	9130	9130	9130	9130	0
27	20230913	183600	391474000	9130	9130	9130	9130	0
28	20230913	183500	391474000	9130	9130	9130	9130	0
29	20230913	183400	391474000	9130	9130	9130	9130	0
30	20230913	183300	391474000	9130	9130	9130	9130	0
31	20230913	183200	391474000	9130	9130	9130	9130	0
32	20230913	183100	391474000	9130	9130	9130	9130	916
33	20230913	183000	391474000	9130	9130	9130	9130	0
34	20230913	182900	391474000	9130	9130	9130	9130	0
35	20230913	182800	391474000	9130	9130	9130	9130	0
36	20230913	182700	391474000	9130	9130	9130	9130	0
37	20230913	182600	391474000	9130	9130	9130	9130	0
38	20230913	182500	391474000	9130	9130	9130	9130	0
39	20230913	182400	391474000	9130	9130	9130	9130	0
40	20230913	182300	391474000	9130	9130	9130	9130	0
41	20230913	182200	391474000	9130	9130	9130	9130	0
42	20230913	182100	391474000	9130	9130	9130	9130	0
43	20230913	182000	391474000	9130	9130	9130	9130	0
44	20230913	181900	391474000	9130	9130	9130	9130	0
45	20230913	181800	391474000	9130	9130	9130	9130	0
46	20230913	181700	391474000	9130	9130	9130	9130	0
47	20230913	181600	391474000	9130	9130	9130	9130	0
48	20230913	181500	391474000	9130	9130	9130	9130	0
49	20230913	181400	391474000	9130	9130	9130	9130	0
50	20230913	181300	391474000	9130	9130	9130	9130	0
51	20230913	181200	391474000	9130	9130	9130	9130	0
52	20230913	181100	391474000	9130	9130	9130	9130	0
53	20230913	181000	391474000	9130	9130	9130	9130	0
54	20230913	180900	391474000	9130	9130	9130	9130	0
55	20230913	180800	391474000	9130	9130	9130	9130	0
56	20230913	180700	391474000	9130	9130	9130	9130	0
57	20230913	180600	391474000	9130	9130	9130	9130	0
58	20230913	180500	391474000	9130	9130	9130	9130	0
59	20230913	180400	391474000	9130	9130	9130	9130	0
60	20230913	180300	391474000	9130	9130	9130	9130	0
61	20230913	180200	391474000	9130	9130	9130	9130	0
62	20230913	180100	391474000	9130	9130	9130	9130	916
63	20230913	180000	391474000	9130	9130	9130	9130	0
64	20230913	175900	391474000	9130	9130	9130	9130	0
65	20230913	175800	391474000	9130	9130	9130	9130	0
66	20230913	175700	391474000	9130	9130	9130	9130	0
67	20230913	175600	391474000	9130	9130	9130	9130	0
68	20230913	175500	391474000	9130	9130	9130	9130	0
69	20230913	175400	391474000	9130	9130	9130	9130	0
70	20230913	175300	391474000	9130	9130	9130	9130	0
71	20230913	175200	391474000	9130	9130	9130	9130	0
72	20230913	175100	391474000	9130	9130	9130	9130	0
73	20230913	175000	391474000	9130	9130	9130	9130	0
74	20230913	174900	391474000	9130	9130	9130	9130	0
75	20230913	174800	391474000	9130	9130	9130	9130	0
76	20230913	174700	391474000	9130	9130	9130	9130	0
77	20230913	174600	391474000	9130	9130	9130	9130	0
78	20230913	174500	391474000	9130	9130	9130	9130	0
79	20230913	174400	391474000	9130	9130	9130	9130	0
80	20230913	174300	391474000	9130	9130	9130	9130	0
81	20230913	174200	391474000	9130	9130	9130	9130	0
82	20230913	174100	391474000	9130	9130	9130	9130	0
83	20230913	174000	391474000	9130	9130	9130	9130	0
84	20230913	173900	391474000	9130	9130	9130	9130	0
85	20230913	173800	391474000	9130	9130	9130	9130	0
86	20230913	173700	391474000	9130	9130	9130	9130	0
87	20230913	173600	391474000	9130	9130	9130	9130	0
88	20230913	173500	391474000	9130	9130	9130	9130	0
89	20230913	173400	391474000	9130	9130	9130	9130	0
90	20230913	173300	391474000	9130	9130	9130	9130	0
91	20230913	173200	391474000	9130	9130	9130	9130	0
92	20230913	173100	391474000	9130	9130	9130	9130	916
93	20230913	173000	391474000	9130	9130	9130	9130	0
94	20230913	172900	391474000	9130	9130	9130	9130	0
95	20230913	172800	391474000	9130	9130	9130	9130	0
96	20230913	172700	391474000	9130	9130	9130	9130	0
97	20230913	172600	391474000	9130	9130	9130	9130	0
98	20230913	172500	391474000	9130	9130	9130	9130	0
99	20230913	172400	391474000	9130	9130	9130	9130	0
100	20230913	172300	391474000	9130	9130	9130	9130	0
101	20230913	172200	391474000	9130	9130	9130	9130	0
102	20230913	172100	391474000	9130	9130	9130	9130	0
103	20230913	172000	391474000	9130	9130	9130	9130	0
104	20230913	171900	391474000	9130	9130	9130	9130	0
105	20230913	171800	391474000	9130	9130	9130	9130	0
106	20230913	171700	391474000	9130	9130	9130	9130	0
107	20230913	171600	391474000	9130	9130	9130	9130	0
108	20230913	171500	391474000	9130	9130	9130	9130	0
109	20230913	171400	391474000	9130	9130	9130	9130	0
110	20230913	171300	391474000	9130	9130	9130	9130	0
111	20230913	171200	391474000	9130	9130	9130	9130	0
112	20230913	171100	391474000	9130	9130	9130	9130	0
113	20230913	171000	391474000	9130	9130	9130	9130	0
114	20230913	170900	391474000	9130	9130	9130	9130	0
115	20230913	170800	391474000	9130	9130	9130	9130	0
116	20230913	170700	391474000	9130	9130	9130	9130	0
117	20230913	170600	391474000	9130	9130	9130	9130	0
118	20230913	170500	391474000	9130	9130	9130	9130	0
119	20230913	170400	391474000	9130	9130	9130	9130	0
120	20230913	170300	391474000	9130	9130	9130	9130	0
121	20230913	170200	391474000	9130	9130	9130	9130	0
122	20230913	170100	391474000	9130	9130	9130	9130	916
123	20230913	170000	391474000	9130	9130	9130	9130	0
124	20230913	165900	391474000	9130	9130	9130	9130	0
125	20230913	165800	391474000	9130	9130	9130	9130	0
126	20230913	165700	391474000	9130	9130	9130	9130	0
127	20230913	165600	391474000	9130	9130	9130	9130	0
128	20230913	165500	391474000	9130	9130	9130	9130	0
129	20230913	165400	391474000	9130	9130	9130	9130	0
130	20230913	165300	391474000	9130	9130	9130	9130	0
131	20230913	165200	391474000	9130	9130	9130	9130	0
132	20230913	165100	391474000	9130	9130	9130	9130	0
133	20230913	165000	391474000	9130	9130	9130	9130	0
134	20230913	164900	391474000	9130	9130	9130	9130	0
135	20230913	164800	391474000	9130	9130	9130	9130	0
136	20230913	164700	391474000	9130	9130	9130	9130	0
137	20230913	164600	391474000	9130	9130	9130	9130	0
138	20230913	164500	391474000	9130	9130	9130	9130	0
139	20230913	164400	391474000	9130	9130	9130	9130	0
140	20230913	164300	391474000	9130	9130	9130	9130	0
141	20230913	164200	391474000	9130	9130	9130	9130	0
142	20230913	164100	391474000	9130	9130	9130	9130	0
143	20230913	164000	391474000	9130	9130	9130	9130	0
144	20230913	163900	391474000	9130	9130	9130	9130	0
145	20230913	163800	391474000	9130	9130	9130	9130	0
146	20230913	163700	391474000	9130	9130	9130	9130	0
147	20230913	163600	391474000	9130	9130	9130	9130	0
148	20230913	163500	391474000	9130	9130	9130	9130	0
149	20230913	163400	391474000	9130	9130	9130	9130	0
150	20230913	163300	391474000	9130	9130	9130	9130	0
151	20230913	163200	391474000	9130	9130	9130	9130	0
152	20230913	163100	391474000	9130	9130	9130	9130	916
153	20230913	163000	391474000	9130	9130	9130	9130	0
154	20230913	162900	391474000	9130	9130	9130	9130	0
155	20230913	162800	391474000	9130	9130	9130	9130	0
156	20230913	162700	391474000	9130	9130	9130	9130	0
157	20230913	162600	391474000	9130	9130	9130	9130	0
158	20230913	162500	391474000	9130	9130	9130	9130	0
159	20230913	162400	391474000	9130	9130	9130	9130	0
160	20230913	162300	391474000	9130	9130	9130	9130	0
161	20230913	162200	391474000	9130	9130	9130	9130	0
162	20230913	162100	391474000	9130	9130	9130	9130	0
163	20230913	162000	391474000	9130	9130	9130	9130	0
164	20230913	161900	391474000	9130	9130	9130	9130	0
165	20230913	161800	391474000	9130	9130	9130	9130	0
166	20230913	161700	391474000	9130	9130	9130	9130	0
167	20230913	161600	391474000	9130	9130	9130	9130	0
168	20230913	161500	391474000	9130	9130	9130	9130	0
169	20230913	161400	391474000	9130	9130	9130	9130	0
170	20230913	161300	391474000	9130	9130	9130	9130	0
171	20230913	161200	391474000	9130	9130	9130	9130	0
172	20230913	161100	391474000	9130	9130	9130	9130	0
173	20230913	161000	391474000	9130	9130	9130	9130	0
174	20230913	160900	391474000	9130	9130	9130	9130	0
175	20230913	160800	391474000	9130	9130	9130	9130	0
176	20230913	160700	391474000	9130	9130	9130	9130	0
177	20230913	160600	391474000	9130	9130	9130	9130	0
178	20230913	160500	391474000	9130	9130	9130	9130	0
179	20230913	160400	391474000	9130	9130	9130	9130	0
180	20230913	160300	391474000	9130	9130	9130	9130	0
181	20230913	160200	391474000	9130	9130	9130	9130	0
182	20230913	160100	391474000	9130	9130	9130	9130	916
183	20230913	160000	391474000	9130	9130	9130	9130	0
184	20230913	155900	391474000	9130	9130	9130	9130	0
185	20230913	155800	391474000	9130	9130	9130	9130	0
186	20230913	155700	391474000	9130	9130	9130	9130	0
187	20230913	155600	391474000	9130	9130	9130	9130	0
188	20230913	155500	391474000	9130	9130	9130	9130	0
189	20230913	155400	391474000	9130	9130	9130	9130	0
190	20230913	155300	391474000	9130	9130	9130	9130	0
191	20230913	155200	391474000	9130	9130	9130	9130	0
192	20230913	155100	391474000	9130	9130	9130	9130	0
193	20230913	155000	391474000	9130	9130	9130	9130	0
194	20230913	154900	391474000	9130	9130	9130	9130	0
195	20230913	154800	391474000	9130	9130	9130	9130	0
196	20230913	154700	391474000	9130	9130	9130	9130	0
197	20230913	154600	391474000	9130	9130	9130	9130	0
198	20230913	154500	391474000	9130	9130	9130	9130	0
199	20230913	154400	391474000	9130	9130	9130	9130	0
200	20230913	154300	391474000	9130	9130	9130	9130	0
201	20230913	154200	391474000	9130	9130	9130	9130	0
202	20230913	154100	391474000	9130	9130	9130	9130	0
203	20230913	154000	391474000	9130	9130	9130	9130	0
204	20230913	153900	391474000	9130	9130	9130	9130	0
205	20230913	153800	391474000	9130	9130	9130	9130	0
206	20230913	153700	391474000	9130	9130	9130	9130	0
207	20230913	153600	391474000	9130	9130	9130	9130	0
208	20230913	153500	391474000	9130	9130	9130	9130	0
209	20230913	153400	391474000	9130	9130	9130	9130	0
210	20230913	153300	391474000	9130	9130	9130	9130	0
211	20230913	153200	391474000	9130	9130	9130	9130	0
212	20230913	153100	391474000	9130	9130	9130	9130	916
213	20230913	153000	391474000	9130	9130	9130	9130	916
214	20230913	152900	383110920	9130	9130	9130	9130	0
215	20230913	152800	383110920	9130	9130	9130	9130	0
216	20230913	152700	383110920	9130	9130	9130	9130	0
217	20230913	152600	383110920	9130	9130	9130	9130	0
218	20230913	152500	383110920	9130	9130	9130	9130	0
219	20230913	152400	383110920	9130	9130	9130	9130	0
220	20230913	152300	383110920	9130	9130	9130	9130	0
221	20230913	152200	383110920	9130	9130	9130	9130	0
222	20230913	152100	383110920	9130	9130	9130	9130	0
223	20230913	152000	383110920	9130	9130	9130	9130	0
224	20230913	151900	383110920	9130	9130	9130	9120	129
225	20230913	151800	381934230	9130	9130	9130	9130	4
226	20230913	151700	381897710	9130	9130	9130	9130	54
227	20230913	151600	381404690	9130	9130	9130	9130	1
228	20230913	151500	381395560	9130	9130	9130	9130	125
229	20230913	151400	380254310	9140	9140	9140	9140	1
230	20230913	151300	380245170	9120	9140	9140	9120	9
231	20230913	151200	380163050	9100	9110	9110	9100	3
232	20230913	151100	380135730	9090	9100	9130	9090	818
233	20230913	151000	372688070	9090	9100	9100	9090	73
234	20230913	150900	372023840	9090	9090	9090	9090	0
235	20230913	150800	372023840	9090	9090	9090	9090	0
236	20230913	150700	372023840	9090	9090	9090	9090	41
237	20230913	150600	371651150	9100	9100	9100	9100	59
238	20230913	150500	371114250	9090	9130	9130	9090	273
239	20230913	150400	368629970	9130	9130	9130	9130	227
240	20230913	150300	366557460	9140	9140	9140	9140	0
241	20230913	150200	366557460	9140	9140	9140	9140	103
242	20230913	150100	365616040	9140	9140	9140	9140	0
243	20230913	150000	365616040	9140	9140	9140	9140	0
244	20230913	145900	365616040	9140	9140	9140	9140	51
245	20230913	145800	365149900	9130	9130	9130	9130	76
246	20230913	145700	364456020	9130	9130	9130	9130	0
247	20230913	145600	364456020	9130	9140	9140	9130	144
248	20230913	145500	363140300	9140	9140	9140	9140	0
249	20230913	145400	363140300	9140	9140	9140	9140	1
250	20230913	145300	363131160	9140	9130	9140	9130	137
251	20230913	145200	361880220	9100	9100	9100	9100	112
252	20230913	145100	360861020	9100	9100	9100	9100	0
253	20230913	145000	360861020	9100	9100	9100	9100	6
254	20230913	144900	360806420	9100	9100	9100	9100	0
255	20230913	144800	360806420	9100	9090	9100	9090	227
256	20230913	144700	358741920	9100	9100	9100	9100	0
257	20230913	144600	358741920	9100	9100	9100	9090	29
258	20230913	144500	358478280	9060	9060	9060	9060	0
259	20230913	144400	358478280	9060	9090	9090	9060	772
260	20230913	144300	351479000	9090	9090	9090	9090	62
261	20230913	144200	350915420	9080	9080	9080	9080	0
262	20230913	144100	350915420	9080	9080	9080	9080	0
263	20230913	144000	350915420	9080	9090	9090	9080	108
264	20230913	143900	349934460	9100	9100	9100	9100	477
265	20230913	143800	345593760	9110	9110	9110	9110	1
266	20230913	143700	345584650	9110	9100	9110	9100	154
267	20230913	143600	344182750	9100	9100	9100	9100	12
268	20230913	143500	344073550	9110	9110	9110	9110	0
269	20230913	143400	344073550	9110	9110	9110	9110	51
270	20230913	143300	343608940	9100	9100	9100	9100	0
271	20230913	143200	343608940	9100	9110	9110	9100	63
272	20230913	143100	343035040	9110	9110	9110	9110	57
273	20230913	143000	342515770	9120	9120	9120	9120	48
274	20230913	142900	342078010	9110	9110	9110	9110	0
275	20230913	142800	342078010	9110	9110	9110	9110	3
276	20230913	142700	342050680	9120	9120	9120	9120	22
277	20230913	142600	341850040	9120	9110	9120	9110	67
278	20230913	142500	341239010	9110	9110	9110	9110	4
279	20230913	142400	341202570	9120	9120	9120	9120	38
280	20230913	142300	340856010	9110	9110	9120	9110	85
281	20230913	142200	340081170	9110	9110	9110	9110	2
282	20230913	142100	340062950	9110	9110	9110	9110	9
283	20230913	142000	339980960	9120	9120	9120	9120	39
284	20230913	141900	339625280	9110	9110	9110	9110	90
285	20230913	141800	338805380	9110	9110	9110	9110	4
286	20230913	141700	338768940	9110	9110	9110	9110	0
287	20230913	141600	338768940	9110	9110	9110	9110	1
288	20230913	141500	338759830	9110	9110	9110	9110	0
289	20230913	141400	338759830	9110	9110	9110	9110	1
290	20230913	141300	338750720	9110	9110	9110	9110	0
291	20230913	141200	338750720	9110	9110	9110	9110	49
292	20230913	141100	338304330	9110	9110	9110	9110	37
293	20230913	141000	337967260	9120	9120	9120	9120	74
294	20230913	140900	337292380	9120	9120	9120	9120	0
295	20230913	140800	337292380	9120	9120	9120	9120	16
296	20230913	140700	337146460	9120	9130	9130	9120	155
297	20230913	140600	335732140	9140	9140	9140	9140	1
298	20230913	140500	335723000	9140	9140	9140	9140	47
299	20230913	140400	335293420	9130	9130	9130	9130	0
300	20230913	140300	335293420	9130	9130	9130	9130	0
301	20230913	140200	335293420	9130	9140	9140	9130	8
302	20230913	140100	335220370	9140	9140	9140	9140	52
303	20230913	140000	334745090	9130	9130	9130	9130	12
304	20230913	135900	334635530	9140	9140	9140	9140	450
305	20230913	135800	330522530	9140	9150	9150	9140	44
306	20230913	135700	330119940	9130	9130	9130	9130	0
307	20230913	135600	330119940	9130	9130	9130	9130	9
308	20230913	135500	330037770	9150	9130	9150	9130	2
309	20230913	135400	330019490	9120	9120	9120	9120	1
310	20230913	135300	330010370	9120	9100	9150	9100	687
311	20230913	135200	323752510	9090	9090	9090	9090	730
312	20230913	135100	317116810	9080	9080	9080	9080	0
313	20230913	135000	317116810	9080	9080	9080	9080	305
314	20230913	134900	314347410	9080	9080	9080	9080	20
315	20230913	134800	314165810	9060	9060	9060	9060	0
316	20230913	134700	314165810	9060	9090	9090	9060	1310
317	20230913	134600	302293030	9090	9090	9090	9090	0
318	20230913	134500	302293030	9090	9090	9090	9090	20
319	20230913	134400	302111230	9100	9100	9100	9100	0
320	20230913	134300	302111230	9100	9090	9100	9090	249
321	20230913	134200	299847330	9090	9090	9090	9090	0
322	20230913	134100	299847330	9090	9090	9090	9090	9
323	20230913	134000	299765520	9100	9090	9100	9090	62
324	20230913	133900	299201420	9100	9100	9100	9100	0
325	20230913	133800	299201420	9100	9100	9100	9100	2
326	20230913	133700	299183220	9100	9100	9100	9100	0
327	20230913	133600	299183220	9100	9100	9100	9100	51
328	20230913	133500	298719120	9090	9090	9090	9090	0
329	20230913	133400	298719120	9090	9100	9100	9090	12
330	20230913	133300	298610030	9100	9100	9100	9100	30
331	20230913	133200	298337030	9100	9100	9100	9100	48
332	20230913	133100	297900230	9100	9100	9100	9100	0
333	20230913	133000	297900230	9100	9100	9100	9100	1
334	20230913	132900	297891130	9100	9100	9100	9100	51
335	20230913	132800	297427030	9090	9100	9100	9090	11
336	20230913	132700	297326940	9100	9100	9100	9100	0
337	20230913	132600	297326940	9100	9100	9100	9100	1
338	20230913	132500	297317840	9100	9100	9100	9100	51
339	20230913	132400	296853740	9090	9090	9090	9090	0
340	20230913	132300	296853740	9090	9090	9090	9090	21
341	20230913	132200	296662850	9090	9100	9100	9090	105
342	20230913	132100	295707390	9100	9100	9100	9100	0
343	20230913	132000	295707390	9100	9100	9100	9100	213
344	20230913	131900	293769090	9100	9100	9100	9100	0
345	20230913	131800	293769090	9100	9110	9110	9100	232
346	20230913	131700	291655580	9110	9090	9110	9090	1026
347	20230913	131600	282310810	9090	9090	9090	9090	0
348	20230913	131500	282310810	9090	9090	9090	9090	0
349	20230913	131400	282310810	9090	9090	9090	9090	48
350	20230913	131300	281874490	9090	9090	9090	9090	0
351	20230913	131200	281874490	9090	9090	9090	9090	5
352	20230913	131100	281829040	9090	9090	9090	9090	232
353	20230913	131000	279720160	9100	9100	9100	9100	1
354	20230913	130900	279711060	9100	9100	9100	9100	0
355	20230913	130800	279711060	9100	9090	9100	9090	14
356	20230913	130700	279583740	9070	9070	9070	9070	306
357	20230913	130600	276808320	9070	9070	9070	9070	1
358	20230913	130500	276799250	9070	9070	9070	9070	0
359	20230913	130400	276799250	9070	9070	9070	9070	47
360	20230913	130300	276372960	9070	9070	9070	9070	0
361	20230913	130200	276372960	9070	9070	9070	9070	2
362	20230913	130100	276354820	9070	9070	9070	9070	170
363	20230913	130000	274812920	9060	9060	9060	9060	0
364	20230913	125900	274812920	9060	9060	9060	9060	2
365	20230913	125800	274794800	9060	9060	9060	9060	2
366	20230913	125700	274776680	9060	9070	9070	9060	89
367	20230913	125600	273969470	9060	9060	9060	9060	3
368	20230913	125500	273942290	9060	9060	9060	9060	2
369	20230913	125400	273924170	9060	9060	9060	9060	2
370	20230913	125300	273906050	9060	9050	9060	9050	4
371	20230913	125200	273869830	9050	9050	9050	9050	2
372	20230913	125100	273851730	9050	9050	9050	9050	3
373	20230913	125000	273824580	9050	9050	9050	9050	22
374	20230913	124900	273625480	9050	9050	9050	9040	899
375	20230913	124800	265489590	9050	9050	9060	9050	9
376	20230913	124700	265408090	9050	9050	9050	9050	1
377	20230913	124600	265399040	9070	9070	9080	9070	229
378	20230913	124500	263321520	9080	9070	9080	9070	17
379	20230913	124400	263167190	9070	9070	9070	9070	2
380	20230913	124300	263149050	9070	9070	9080	9070	4
381	20230913	124200	263112760	9080	9070	9080	9070	50
382	20230913	124100	262658780	9090	9090	9090	9090	34
383	20230913	124000	262349720	9090	9090	9090	9090	20
384	20230913	123900	262167920	9090	9100	9100	9090	49
385	20230913	123800	261722040	9090	9090	9090	9090	3
386	20230913	123700	261694770	9090	9090	9090	9090	2
387	20230913	123600	261676590	9090	9090	9090	9090	1
388	20230913	123500	261667500	9090	9090	9100	9090	165
389	20230913	123400	260167140	9090	9090	9090	9090	1
390	20230913	123300	260158050	9090	9090	9090	9090	2
391	20230913	123200	260139870	9090	9090	9090	9090	3
392	20230913	123100	260112600	9100	9100	9100	9090	58
393	20230913	123000	259584820	9090	9090	9090	9090	3
394	20230913	122900	259557550	9090	9090	9090	9090	2
395	20230913	122800	259539370	9090	9100	9150	9090	1787
396	20230913	122700	243261220	9090	9070	9090	9070	135
397	20230913	122600	242035410	9100	9070	9100	9070	27
398	20230913	122500	241789770	9070	9070	9080	9070	166
399	20230913	122400	240283870	9060	9050	9060	9050	204
400	20230913	122300	238435650	9050	9050	9050	9050	57
401	20230913	122200	237919800	9060	9060	9060	9060	54
402	20230913	122100	237430560	9060	9070	9070	9060	49
403	20230913	122000	236986140	9060	9070	9070	9060	50
404	20230913	121900	236532660	9070	9070	9070	9070	3
405	20230913	121800	236505450	9070	9070	9070	9070	10
406	20230913	121700	236414750	9070	9060	9070	9060	3
407	20230913	121600	236387550	9080	9080	9080	9080	43
408	20230913	121500	235997110	9080	9080	9080	9080	182
409	20230913	121400	234344550	9080	9080	9080	9080	3
410	20230913	121300	234317310	9090	9080	9090	9080	49
411	20230913	121200	233871920	9080	9080	9080	9080	101
412	20230913	121100	232954840	9080	9080	9080	9080	3
413	20230913	121000	232927600	9080	9090	9090	9080	51
414	20230913	120900	232464030	9080	9090	9090	9080	90
415	20230913	120800	231645950	9090	9090	9090	9090	2
416	20230913	120700	231627770	9090	9090	9090	9090	2
417	20230913	120600	231609590	9090	9090	9100	9090	50
418	20230913	120500	231154620	9090	9090	9090	9090	2
419	20230913	120400	231136440	9090	9080	9100	9080	4
420	20230913	120300	231100090	9090	9090	9090	9090	56
421	20230913	120200	230591050	9080	9080	9080	9080	1
422	20230913	120100	230581970	9080	9080	9080	9080	4
423	20230913	120000	230545650	9090	9090	9090	9090	152
424	20230913	115900	229163970	9090	9070	9090	9070	56
425	20230913	115800	228656010	9060	9050	9060	9050	758
426	20230913	115700	221788560	9040	9050	9060	9040	257
427	20230913	115600	219462230	9040	9040	9040	9040	3
428	20230913	115500	219435110	9050	9040	9050	9040	53
429	20230913	115400	218955480	9040	9040	9040	9040	2
430	20230913	115300	218937400	9040	9040	9040	9040	3
431	20230913	115200	218910280	9040	9050	9050	9040	53
432	20230913	115100	218430650	9040	9040	9040	9040	3
433	20230913	115000	218403530	9040	9040	9040	9040	2
434	20230913	114900	218385450	9040	9050	9050	9040	111
435	20230913	114800	217380910	9040	9040	9050	9040	54
436	20230913	114700	216892250	9040	9040	9040	9040	1
437	20230913	114600	216883210	9040	9040	9040	9040	72
438	20230913	114500	216232330	9040	9050	9050	9040	80
439	20230913	114400	215508610	9040	9040	9040	9040	46
440	20230913	114300	215092770	9040	9040	9050	9040	52
441	20230913	114200	214622680	9050	9050	9050	9050	9
442	20230913	114100	214541230	9050	9060	9060	9050	450
443	20230913	114000	210467400	9060	9060	9060	9060	3
444	20230913	113900	210440220	9070	9070	9070	9070	13
445	20230913	113800	210322310	9070	9070	9070	9070	3
446	20230913	113700	210295100	9080	9080	9090	9080	137
447	20230913	113600	209050610	9080	9080	9080	9080	1
448	20230913	113500	209041530	9080	9080	9080	9080	4
449	20230913	113400	209005210	9080	9090	9090	9080	91
450	20230913	113300	208178450	9080	9080	9080	9080	6
451	20230913	113200	208123970	9080	9080	9080	9080	8
452	20230913	113100	208051330	9080	9080	9080	9080	2
453	20230913	113000	208033170	9080	9080	9090	9080	51
454	20230913	112900	207569610	9080	9090	9090	9080	35
455	20230913	112800	207251480	9090	9100	9100	9090	37
456	20230913	112700	206914800	9100	9110	9110	9100	95
457	20230913	112600	206049820	9100	9100	9100	9100	2
458	20230913	112500	206031620	9100	9100	9110	9100	4
459	20230913	112400	205995210	9100	9110	9110	9100	5
460	20230913	112300	205949680	9100	9100	9110	9100	97
461	20230913	112200	205066490	9110	9080	9120	9080	1033
462	20230913	112100	195654920	9080	9080	9080	9080	2
463	20230913	112000	195636760	9080	9100	9100	9080	124
464	20230913	111900	194508400	9100	9070	9100	9070	110
465	20230913	111800	193509060	9090	9070	9090	9070	639
466	20230913	111700	187712720	9060	9060	9060	9060	503
467	20230913	111600	183155540	9070	9060	9070	9060	55
468	20230913	111500	182656710	9060	9070	9070	9060	3
469	20230913	111400	182629510	9060	9060	9060	9060	4
470	20230913	111300	182593270	9060	9060	9060	9060	1
471	20230913	111200	182584210	9060	9060	9070	9060	86
472	20230913	111100	181804380	9060	9060	9060	9060	141
473	20230913	111000	180526920	9060	9060	9060	9060	6
474	20230913	110900	180472560	9070	9070	9080	9070	129
475	20230913	110800	179302050	9070	9070	9070	9070	11
476	20230913	110700	179202280	9070	9070	9070	9070	2
477	20230913	110600	179184140	9070	9070	9070	9070	8
478	20230913	110500	179111580	9070	9070	9080	9070	299
479	20230913	110400	176399140	9070	9070	9070	9070	3
480	20230913	110300	176371930	9070	9070	9070	9070	2
481	20230913	110200	176353790	9070	9070	9070	9070	21
482	20230913	110100	176163320	9070	9060	9070	9060	54
483	20230913	110000	175673580	9060	9060	9060	9060	1
484	20230913	105900	175664520	9060	9060	9070	9060	32
485	20230913	105800	175374320	9070	9060	9070	9060	72
486	20230913	105700	174721290	9060	9060	9060	9060	4
487	20230913	105600	174685050	9060	9060	9070	9060	4
488	20230913	105500	174648800	9060	9060	9060	9060	2
489	20230913	105400	174630680	9070	9060	9070	9060	51
490	20230913	105300	174168130	9060	9060	9060	9060	24
491	20230913	105200	173950690	9060	9060	9060	9060	2
492	20230913	105100	173932570	9060	9060	9070	9060	58
493	20230913	105000	173406570	9060	9060	9060	9060	2
494	20230913	104900	173388450	9060	9060	9060	9060	50
495	20230913	104800	172935450	9060	9070	9070	9060	54
496	20230913	104700	172445690	9070	9060	9070	9060	12
497	20230913	104600	172336860	9060	9060	9060	9060	4
498	20230913	104500	172300620	9080	9050	9080	9050	143
499	20230913	104400	171004510	9080	9090	9090	9080	538
500	20230913	104300	166118960	9080	9080	9080	9080	33
501	20230913	104200	165819320	9090	9090	9090	9090	289
502	20230913	104100	163192310	9090	9090	9090	9090	2
503	20230913	104000	163174130	9090	9110	9110	9090	1004
504	20230913	103900	154036980	9120	9110	9120	9110	16
505	20230913	103800	153891200	9110	9120	9120	9110	3
506	20230913	103700	153863850	9120	9120	9120	9120	28
507	20230913	103600	153608490	9130	9120	9130	9120	48
508	20230913	103500	153170260	9120	9120	9120	9120	32
509	20230913	103400	152878420	9120	9120	9120	9120	15
510	20230913	103300	152741620	9120	9120	9130	9120	330
511	20230913	103200	149731440	9120	9130	9130	9120	99
512	20230913	103100	148827600	9130	9130	9130	9130	281
513	20230913	103000	146262070	9130	9130	9130	9130	2
514	20230913	102900	146243810	9130	9140	9140	9130	55
515	20230913	102800	145741130	9130	9140	9140	9130	11
516	20230913	102700	145640690	9140	9140	9140	9140	0
517	20230913	102600	145640690	9140	9140	9140	9140	53
518	20230913	102500	145156270	9140	9140	9140	9140	0
519	20230913	102400	145156270	9140	9130	9140	9130	73
520	20230913	102300	144489690	9140	9140	9140	9140	147
521	20230913	102200	143146110	9140	9150	9150	9140	56
522	20230913	102100	142633760	9150	9150	9150	9150	20
523	20230913	102000	142450760	9150	9150	9150	9150	1
524	20230913	101900	142441610	9150	9150	9150	9150	0
525	20230913	101800	142441610	9150	9140	9150	9140	411
526	20230913	101700	138684580	9150	9150	9150	9150	0
527	20230913	101600	138684580	9150	9150	9150	9150	50
528	20230913	101500	138227080	9150	9150	9150	9150	51
529	20230913	101400	137760430	9150	9150	9150	9150	0
530	20230913	101300	137760430	9150	9150	9150	9150	0
531	20230913	101200	137760430	9150	9150	9150	9150	0
532	20230913	101100	137760430	9150	9140	9150	9140	185
533	20230913	101000	136069040	9140	9140	9140	9140	0
534	20230913	100900	136069040	9140	9140	9140	9140	117
535	20230913	100800	134999660	9150	9150	9150	9150	52
536	20230913	100700	134523860	9150	9150	9150	9150	2
537	20230913	100600	134505560	9150	9150	9150	9150	1
538	20230913	100500	134496410	9150	9150	9150	9150	0
539	20230913	100400	134496410	9150	9150	9150	9150	47
540	20230913	100300	134066360	9150	9150	9150	9150	0
541	20230913	100200	134066360	9150	9150	9150	9150	0
542	20230913	100100	134066360	9150	9150	9150	9150	0
543	20230913	100000	134066360	9150	9150	9150	9150	52
544	20230913	095900	133590560	9150	9150	9150	9150	0
545	20230913	095800	133590560	9150	9150	9150	9150	45
546	20230913	095700	133178810	9150	9170	9170	9150	116
547	20230913	095600	132115800	9170	9170	9170	9170	0
548	20230913	095500	132115800	9170	9170	9170	9170	0
549	20230913	095400	132115800	9170	9170	9170	9170	0
550	20230913	095300	132115800	9170	9170	9170	9170	94
551	20230913	095200	131253820	9160	9160	9160	9160	0
552	20230913	095100	131253820	9160	9160	9160	9160	0
553	20230913	095000	131253820	9160	9170	9170	9160	105
554	20230913	094900	130291010	9160	9160	9160	9160	0
555	20230913	094800	130291010	9160	9160	9160	9160	0
556	20230913	094700	130291010	9160	9160	9160	9160	0
557	20230913	094600	130291010	9160	9140	9160	9140	1587
558	20230913	094500	115785290	9140	9140	9140	9140	5
559	20230913	094400	115739590	9160	9160	9160	9160	104
560	20230913	094300	114786950	9160	9160	9160	9160	16
561	20230913	094200	114640390	9170	9170	9170	9170	118
562	20230913	094100	113558330	9160	9210	9210	9160	147
563	20230913	094000	112204860	9210	9210	9210	9210	1
564	20230913	093900	112195650	9230	9230	9230	9230	37
565	20230913	093800	111854140	9230	9230	9230	9230	1
566	20230913	093700	111844910	9230	9190	9230	9190	1394
567	20230913	093600	99033790	9170	9170	9180	9170	1359
568	20230913	093500	86568050	9170	9170	9170	9160	807
569	20230913	093400	79167980	9180	9180	9180	9180	30
570	20230913	093300	78892580	9160	9180	9180	9160	140
571	20230913	093200	77607970	9190	9180	9190	9180	55
572	20230913	093100	77102790	9200	9200	9200	9200	2
573	20230913	093000	77084390	9190	9190	9190	9190	62
574	20230913	092900	76514610	9190	9190	9200	9190	24
575	20230913	092800	76294040	9170	9170	9170	9170	830
576	20230913	092700	68682940	9170	9180	9180	9170	54
577	20230913	092600	68187420	9170	9210	9210	9170	498
578	20230913	092500	63601760	9240	9220	9240	9220	582
579	20230913	092400	58234160	9220	9190	9240	9190	1289
580	20230913	092300	46365380	9190	9190	9190	9190	10
581	20230913	092200	46273480	9190	9190	9190	9190	58
582	20230913	092100	45740460	9190	9190	9190	9190	51
583	20230913	092000	45271770	9180	9190	9190	9180	349
584	20230913	091900	42064500	9190	9190	9190	9190	203
585	20230913	091800	40198930	9200	9200	9200	9200	65
586	20230913	091700	39600930	9200	9200	9200	9200	51
587	20230913	091600	39131730	9200	9190	9200	9190	4
588	20230913	091500	39094960	9150	9150	9150	9150	0
589	20230913	091400	39094960	9150	9190	9200	9150	197
590	20230913	091300	37282630	9200	9230	9230	9200	851
591	20230913	091200	29451540	9240	9230	9240	9230	174
592	20230913	091100	27845240	9230	9230	9230	9230	0
593	20230913	091000	27845240	9230	9250	9250	9230	36
594	20230913	090900	27512920	9250	9250	9250	9250	50
595	20230913	090800	27050420	9230	9250	9250	9230	414
596	20230913	090700	23225320	9240	9240	9240	9240	2
597	20230913	090600	23206840	9260	9260	9260	9250	89
598	20230913	090500	22383230	9260	9260	9260	9250	208
599	20230913	090400	20457340	9260	9270	9290	9260	207
600	20230913	090300	18539170	9260	9220	9340	9220	328
601	20230913	090200	15503540	9220	9200	9220	9200	589
602	20230913	090100	10074110	9200	9230	9230	9200	746
603	20230913	090000	3198800	9230	9120	9230	9120	349