KissMeData/025770/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190000	302241360	9220	9220	9220	9220	5418
3	20230914	185900	302241360	9220	9220	9220	9220	0
4	20230914	185800	302241360	9220	9220	9220	9220	0
5	20230914	185700	302241360	9220	9220	9220	9220	0
6	20230914	185600	302241360	9220	9220	9220	9220	0
7	20230914	185500	302241360	9220	9220	9220	9220	0
8	20230914	185400	302241360	9220	9220	9220	9220	0
9	20230914	185300	302241360	9220	9220	9220	9220	0
10	20230914	185200	302241360	9220	9220	9220	9220	0
11	20230914	185100	302241360	9220	9220	9220	9220	0
12	20230914	185000	302241360	9220	9220	9220	9220	0
13	20230914	184900	302241360	9220	9220	9220	9220	0
14	20230914	184800	302241360	9220	9220	9220	9220	0
15	20230914	184700	302241360	9220	9220	9220	9220	0
16	20230914	184600	302241360	9220	9220	9220	9220	0
17	20230914	184500	302241360	9220	9220	9220	9220	0
18	20230914	184400	302241360	9220	9220	9220	9220	0
19	20230914	184300	302241360	9220	9220	9220	9220	0
20	20230914	184200	302241360	9220	9220	9220	9220	0
21	20230914	184100	302241360	9220	9220	9220	9220	0
22	20230914	184000	302241360	9220	9220	9220	9220	0
23	20230914	183900	302241360	9220	9220	9220	9220	0
24	20230914	183800	302241360	9220	9220	9220	9220	0
25	20230914	183700	302241360	9220	9220	9220	9220	0
26	20230914	183600	302241360	9220	9220	9220	9220	0
27	20230914	183500	302241360	9220	9220	9220	9220	0
28	20230914	183400	302241360	9220	9220	9220	9220	0
29	20230914	183300	302241360	9220	9220	9220	9220	0
30	20230914	183200	302241360	9220	9220	9220	9220	0
31	20230914	183100	302241360	9220	9220	9220	9220	0
32	20230914	183000	302241360	9220	9220	9220	9220	5418
33	20230914	182900	302241360	9220	9220	9220	9220	0
34	20230914	182800	302241360	9220	9220	9220	9220	0
35	20230914	182700	302241360	9220	9220	9220	9220	0
36	20230914	182600	302241360	9220	9220	9220	9220	0
37	20230914	182500	302241360	9220	9220	9220	9220	0
38	20230914	182400	302241360	9220	9220	9220	9220	0
39	20230914	182300	302241360	9220	9220	9220	9220	0
40	20230914	182200	302241360	9220	9220	9220	9220	0
41	20230914	182100	302241360	9220	9220	9220	9220	0
42	20230914	182000	302241360	9220	9220	9220	9220	0
43	20230914	181900	302241360	9220	9220	9220	9220	0
44	20230914	181800	302241360	9220	9220	9220	9220	0
45	20230914	181700	302241360	9220	9220	9220	9220	0
46	20230914	181600	302241360	9220	9220	9220	9220	0
47	20230914	181500	302241360	9220	9220	9220	9220	0
48	20230914	181400	302241360	9220	9220	9220	9220	0
49	20230914	181300	302241360	9220	9220	9220	9220	0
50	20230914	181200	302241360	9220	9220	9220	9220	0
51	20230914	181100	302241360	9220	9220	9220	9220	0
52	20230914	181000	302241360	9220	9220	9220	9220	0
53	20230914	180900	302241360	9220	9220	9220	9220	0
54	20230914	180800	302241360	9220	9220	9220	9220	0
55	20230914	180700	302241360	9220	9220	9220	9220	0
56	20230914	180600	302241360	9220	9220	9220	9220	0
57	20230914	180500	302241360	9220	9220	9220	9220	0
58	20230914	180400	302241360	9220	9220	9220	9220	0
59	20230914	180300	302241360	9220	9220	9220	9220	0
60	20230914	180200	302241360	9220	9220	9220	9220	0
61	20230914	180100	302241360	9220	9220	9220	9220	0
62	20230914	180000	302241360	9220	9220	9220	9220	5418
63	20230914	175900	302241360	9220	9220	9220	9220	0
64	20230914	175800	302241360	9220	9220	9220	9220	0
65	20230914	175700	302241360	9220	9220	9220	9220	0
66	20230914	175600	302241360	9220	9220	9220	9220	0
67	20230914	175500	302241360	9220	9220	9220	9220	0
68	20230914	175400	302241360	9220	9220	9220	9220	0
69	20230914	175300	302241360	9220	9220	9220	9220	0
70	20230914	175200	302241360	9220	9220	9220	9220	0
71	20230914	175100	302241360	9220	9220	9220	9220	0
72	20230914	175000	302241360	9220	9220	9220	9220	0
73	20230914	174900	302241360	9220	9220	9220	9220	0
74	20230914	174800	302241360	9220	9220	9220	9220	0
75	20230914	174700	302241360	9220	9220	9220	9220	0
76	20230914	174600	302241360	9220	9220	9220	9220	0
77	20230914	174500	302241360	9220	9220	9220	9220	0
78	20230914	174400	302241360	9220	9220	9220	9220	0
79	20230914	174300	302241360	9220	9220	9220	9220	0
80	20230914	174200	302241360	9220	9220	9220	9220	0
81	20230914	174100	302241360	9220	9220	9220	9220	0
82	20230914	174000	302241360	9220	9220	9220	9220	0
83	20230914	173900	302241360	9220	9220	9220	9220	0
84	20230914	173800	302241360	9220	9220	9220	9220	0
85	20230914	173700	302241360	9220	9220	9220	9220	0
86	20230914	173600	302241360	9220	9220	9220	9220	0
87	20230914	173500	302241360	9220	9220	9220	9220	0
88	20230914	173400	302241360	9220	9220	9220	9220	0
89	20230914	173300	302241360	9220	9220	9220	9220	0
90	20230914	173200	302241360	9220	9220	9220	9220	0
91	20230914	173100	302241360	9220	9220	9220	9220	0
92	20230914	173000	302241360	9220	9220	9220	9220	5418
93	20230914	172900	302241360	9220	9220	9220	9220	0
94	20230914	172800	302241360	9220	9220	9220	9220	0
95	20230914	172700	302241360	9220	9220	9220	9220	0
96	20230914	172600	302241360	9220	9220	9220	9220	0
97	20230914	172500	302241360	9220	9220	9220	9220	0
98	20230914	172400	302241360	9220	9220	9220	9220	0
99	20230914	172300	302241360	9220	9220	9220	9220	0
100	20230914	172200	302241360	9220	9220	9220	9220	0
101	20230914	172100	302241360	9220	9220	9220	9220	0
102	20230914	172000	302241360	9220	9220	9220	9220	0
103	20230914	171900	302241360	9220	9220	9220	9220	0
104	20230914	171800	302241360	9220	9220	9220	9220	0
105	20230914	171700	302241360	9220	9220	9220	9220	0
106	20230914	171600	302241360	9220	9220	9220	9220	0
107	20230914	171500	302241360	9220	9220	9220	9220	0
108	20230914	171400	302241360	9220	9220	9220	9220	0
109	20230914	171300	302241360	9220	9220	9220	9220	0
110	20230914	171200	302241360	9220	9220	9220	9220	0
111	20230914	171100	302241360	9220	9220	9220	9220	0
112	20230914	171000	302241360	9220	9220	9220	9220	0
113	20230914	170900	302241360	9220	9220	9220	9220	0
114	20230914	170800	302241360	9220	9220	9220	9220	0
115	20230914	170700	302241360	9220	9220	9220	9220	0
116	20230914	170600	302241360	9220	9220	9220	9220	0
117	20230914	170500	302241360	9220	9220	9220	9220	0
118	20230914	170400	302241360	9220	9220	9220	9220	0
119	20230914	170300	302241360	9220	9220	9220	9220	0
120	20230914	170200	302241360	9220	9220	9220	9220	0
121	20230914	170100	302241360	9220	9220	9220	9220	0
122	20230914	170000	302241360	9220	9220	9220	9220	5418
123	20230914	165900	302241360	9220	9220	9220	9220	0
124	20230914	165800	302241360	9220	9220	9220	9220	0
125	20230914	165700	302241360	9220	9220	9220	9220	0
126	20230914	165600	302241360	9220	9220	9220	9220	0
127	20230914	165500	302241360	9220	9220	9220	9220	0
128	20230914	165400	302241360	9220	9220	9220	9220	0
129	20230914	165300	302241360	9220	9220	9220	9220	0
130	20230914	165200	302241360	9220	9220	9220	9220	0
131	20230914	165100	302241360	9220	9220	9220	9220	0
132	20230914	165000	302241360	9220	9220	9220	9220	0
133	20230914	164900	302241360	9220	9220	9220	9220	0
134	20230914	164800	302241360	9220	9220	9220	9220	0
135	20230914	164700	302241360	9220	9220	9220	9220	0
136	20230914	164600	302241360	9220	9220	9220	9220	0
137	20230914	164500	302241360	9220	9220	9220	9220	0
138	20230914	164400	302241360	9220	9220	9220	9220	0
139	20230914	164300	302241360	9220	9220	9220	9220	0
140	20230914	164200	302241360	9220	9220	9220	9220	0
141	20230914	164100	302241360	9220	9220	9220	9220	0
142	20230914	164000	302241360	9220	9220	9220	9220	0
143	20230914	163900	302241360	9220	9220	9220	9220	0
144	20230914	163800	302241360	9220	9220	9220	9220	0
145	20230914	163700	302241360	9220	9220	9220	9220	0
146	20230914	163600	302241360	9220	9220	9220	9220	0
147	20230914	163500	302241360	9220	9220	9220	9220	0
148	20230914	163400	302241360	9220	9220	9220	9220	0
149	20230914	163300	302241360	9220	9220	9220	9220	0
150	20230914	163200	302241360	9220	9220	9220	9220	0
151	20230914	163100	302241360	9220	9220	9220	9220	0
152	20230914	163000	302241360	9220	9220	9220	9220	5418
153	20230914	162900	302241360	9220	9220	9220	9220	0
154	20230914	162800	302241360	9220	9220	9220	9220	0
155	20230914	162700	302241360	9220	9220	9220	9220	0
156	20230914	162600	302241360	9220	9220	9220	9220	0
157	20230914	162500	302241360	9220	9220	9220	9220	0
158	20230914	162400	302241360	9220	9220	9220	9220	0
159	20230914	162300	302241360	9220	9220	9220	9220	0
160	20230914	162200	302241360	9220	9220	9220	9220	0
161	20230914	162100	302241360	9220	9220	9220	9220	0
162	20230914	162000	302241360	9220	9220	9220	9220	0
163	20230914	161900	302241360	9220	9220	9220	9220	0
164	20230914	161800	302241360	9220	9220	9220	9220	0
165	20230914	161700	302241360	9220	9220	9220	9220	0
166	20230914	161600	302241360	9220	9220	9220	9220	0
167	20230914	161500	302241360	9220	9220	9220	9220	0
168	20230914	161400	302241360	9220	9220	9220	9220	0
169	20230914	161300	302241360	9220	9220	9220	9220	0
170	20230914	161200	302241360	9220	9220	9220	9220	0
171	20230914	161100	302241360	9220	9220	9220	9220	0
172	20230914	161000	302241360	9220	9220	9220	9220	0
173	20230914	160900	302241360	9220	9220	9220	9220	0
174	20230914	160800	302241360	9220	9220	9220	9220	0
175	20230914	160700	302241360	9220	9220	9220	9220	0
176	20230914	160600	302241360	9220	9220	9220	9220	0
177	20230914	160500	302241360	9220	9220	9220	9220	0
178	20230914	160400	302241360	9220	9220	9220	9220	0
179	20230914	160300	302241360	9220	9220	9220	9220	0
180	20230914	160200	302241360	9220	9220	9220	9220	0
181	20230914	160100	302241360	9220	9220	9220	9220	0
182	20230914	160000	302241360	9220	9220	9220	9220	5418
183	20230914	155900	302241360	9220	9220	9220	9220	0
184	20230914	155800	302241360	9220	9220	9220	9220	0
185	20230914	155700	302241360	9220	9220	9220	9220	0
186	20230914	155600	302241360	9220	9220	9220	9220	0
187	20230914	155500	302241360	9220	9220	9220	9220	0
188	20230914	155400	302241360	9220	9220	9220	9220	0
189	20230914	155300	302241360	9220	9220	9220	9220	0
190	20230914	155200	302241360	9220	9220	9220	9220	0
191	20230914	155100	302241360	9220	9220	9220	9220	0
192	20230914	155000	302241360	9220	9220	9220	9220	0
193	20230914	154900	302241360	9220	9220	9220	9220	0
194	20230914	154800	302241360	9220	9220	9220	9220	0
195	20230914	154700	302241360	9220	9220	9220	9220	0
196	20230914	154600	302241360	9220	9220	9220	9220	0
197	20230914	154500	302241360	9220	9220	9220	9220	0
198	20230914	154400	302241360	9220	9220	9220	9220	0
199	20230914	154300	302241360	9220	9220	9220	9220	0
200	20230914	154200	302241360	9220	9220	9220	9220	0
201	20230914	154100	302241360	9220	9220	9220	9220	0
202	20230914	154000	302241360	9220	9220	9220	9220	0
203	20230914	153900	302241360	9220	9220	9220	9220	0
204	20230914	153800	302241360	9220	9220	9220	9220	0
205	20230914	153700	302241360	9220	9220	9220	9220	0
206	20230914	153600	302241360	9220	9220	9220	9220	0
207	20230914	153500	302241360	9220	9220	9220	9220	0
208	20230914	153400	302241360	9220	9220	9220	9220	0
209	20230914	153300	302241360	9220	9220	9220	9220	0
210	20230914	153200	302241360	9220	9220	9220	9220	0
211	20230914	153100	302241360	9220	9220	9220	9220	0
212	20230914	153000	302241360	9220	9220	9220	9220	10836
213	20230914	152900	252287400	9240	9240	9240	9240	0
214	20230914	152800	252287400	9240	9240	9240	9240	0
215	20230914	152700	252287400	9240	9240	9240	9240	0
216	20230914	152600	252287400	9240	9240	9240	9240	0
217	20230914	152500	252287400	9240	9240	9240	9240	0
218	20230914	152400	252287400	9240	9240	9240	9240	0
219	20230914	152300	252287400	9240	9240	9240	9240	0
220	20230914	152200	252287400	9240	9240	9240	9240	0
221	20230914	152100	252287400	9240	9240	9240	9240	0
222	20230914	152000	252287400	9240	9240	9240	9240	0
223	20230914	151900	252287400	9240	9230	9240	9220	201
224	20230914	151800	250433160	9240	9240	9240	9240	1
225	20230914	151700	250423920	9240	9240	9240	9240	1
226	20230914	151600	250414680	9230	9250	9260	9230	412
227	20230914	151500	246603930	9240	9250	9250	9240	78
228	20230914	151400	245883200	9240	9240	9240	9240	80
229	20230914	151300	245144000	9250	9250	9250	9240	142
230	20230914	151200	243831500	9260	9260	9260	9260	0
231	20230914	151100	243831500	9260	9260	9260	9260	0
232	20230914	151000	243831500	9260	9260	9260	9250	53
233	20230914	150900	243341140	9260	9260	9260	9260	1
234	20230914	150800	243331880	9250	9250	9250	9250	42
235	20230914	150700	242943380	9250	9250	9250	9250	0
236	20230914	150600	242943380	9250	9250	9250	9240	113
237	20230914	150500	241898190	9250	9260	9260	9250	86
238	20230914	150400	241101840	9260	9260	9260	9260	8
239	20230914	150300	241027760	9260	9260	9260	9260	41
240	20230914	150200	240648100	9250	9250	9250	9250	0
241	20230914	150100	240648100	9250	9250	9250	9250	11
242	20230914	150000	240546350	9260	9250	9260	9250	278
243	20230914	145900	237974800	9240	9240	9240	9240	2
244	20230914	145800	237956320	9250	9250	9250	9250	2
245	20230914	145700	237937820	9250	9250	9260	9250	481
246	20230914	145600	233487350	9250	9250	9250	9250	2
247	20230914	145500	233468850	9260	9260	9260	9260	26
248	20230914	145400	233228090	9240	9240	9240	9240	1
249	20230914	145300	233218850	9250	9250	9250	9250	37
250	20230914	145200	232876600	9240	9250	9250	9240	26
251	20230914	145100	232636120	9240	9240	9240	9240	2
252	20230914	145000	232617640	9250	9250	9250	9250	32
253	20230914	144900	232321640	9250	9240	9250	9240	21
254	20230914	144800	232127400	9240	9230	9240	9230	51
255	20230914	144700	231656360	9230	9240	9240	9230	240
256	20230914	144600	229438780	9250	9250	9250	9240	112
257	20230914	144500	228403580	9260	9260	9260	9260	0
258	20230914	144400	228403580	9260	9250	9260	9240	132
259	20230914	144300	227182550	9250	9250	9250	9250	25
260	20230914	144200	226951300	9250	9250	9250	9240	311
261	20230914	144100	224074570	9250	9250	9250	9250	31
262	20230914	144000	223787820	9240	9240	9240	9240	2
263	20230914	143900	223769340	9250	9220	9250	9220	87
264	20230914	143800	222965060	9230	9230	9230	9230	20
265	20230914	143700	222780460	9230	9220	9230	9220	33
266	20230914	143600	222475890	9230	9230	9230	9230	0
267	20230914	143500	222475890	9230	9210	9230	9210	10
268	20230914	143400	222383630	9220	9210	9220	9210	222
269	20230914	143300	220336800	9220	9220	9220	9220	0
270	20230914	143200	220336800	9220	9230	9230	9220	300
271	20230914	143100	217568370	9220	9220	9220	9220	10
272	20230914	143000	217476170	9220	9220	9220	9220	69
273	20230914	142900	216839990	9220	9220	9220	9220	115
274	20230914	142800	215779690	9220	9230	9230	9220	28
275	20230914	142700	215521260	9220	9230	9230	9220	32
276	20230914	142600	215225920	9220	9220	9220	9220	0
277	20230914	142500	215225920	9220	9230	9230	9220	30
278	20230914	142400	214949040	9220	9220	9220	9220	0
279	20230914	142300	214949040	9220	9230	9230	9220	10
280	20230914	142200	214856750	9210	9210	9210	9210	2
281	20230914	142100	214838330	9230	9220	9230	9220	101
282	20230914	142000	213907050	9210	9210	9210	9210	2
283	20230914	141900	213888630	9220	9220	9220	9220	35
284	20230914	141800	213565930	9210	9220	9220	9210	70
285	20230914	141700	212920540	9210	9210	9210	9210	2
286	20230914	141600	212902120	9220	9220	9220	9220	21
287	20230914	141500	212708500	9210	9210	9210	9210	2
288	20230914	141400	212690080	9220	9220	9220	9220	27
289	20230914	141300	212441140	9210	9210	9210	9210	31
290	20230914	141200	212155630	9220	9220	9220	9220	25
291	20230914	141100	211925130	9210	9210	9210	9210	35
292	20230914	141000	211602780	9210	9210	9220	9210	25
293	20230914	140900	211372320	9210	9220	9220	9210	67
294	20230914	140800	210755010	9210	9210	9210	9210	1
295	20230914	140700	210745800	9220	9220	9220	9220	28
296	20230914	140600	210487640	9210	9210	9210	9210	10
297	20230914	140500	210395540	9210	9210	9220	9210	30
298	20230914	140400	210118970	9220	9220	9220	9220	0
299	20230914	140300	210118970	9220	9210	9220	9210	80
300	20230914	140200	209381880	9220	9220	9220	9220	83
301	20230914	140100	208616620	9220	9210	9220	9210	25
302	20230914	140000	208386140	9210	9200	9210	9200	57
303	20230914	135900	207861190	9200	9200	9200	9200	5
304	20230914	135800	207815190	9210	9200	9210	9200	47
305	20230914	135700	207382340	9200	9200	9200	9200	5
306	20230914	135600	207336340	9200	9200	9200	9200	2
307	20230914	135500	207317940	9190	9190	9190	9190	0
308	20230914	135400	207317940	9190	9200	9200	9190	27
309	20230914	135300	207069560	9200	9200	9200	9200	38
310	20230914	135200	206719960	9210	9210	9210	9210	26
311	20230914	135100	206480500	9210	9210	9210	9200	30
312	20230914	135000	206204220	9200	9200	9200	9200	0
313	20230914	134900	206204220	9200	9210	9210	9200	25
314	20230914	134800	205973990	9200	9200	9200	9200	1
315	20230914	134700	205964790	9210	9210	9210	9210	21
316	20230914	134600	205771380	9210	9210	9210	9210	17
317	20230914	134500	205614810	9220	9220	9220	9220	22
318	20230914	134400	205411970	9210	9210	9210	9210	30
319	20230914	134300	205135670	9210	9220	9220	9210	196
320	20230914	134200	203328810	9210	9220	9220	9210	28
321	20230914	134100	203070660	9210	9210	9210	9210	2
322	20230914	134000	203052240	9200	9200	9200	9200	0
323	20230914	133900	203052240	9200	9200	9200	9200	2
324	20230914	133800	203033840	9190	9190	9190	9190	0
325	20230914	133700	203033840	9190	9220	9220	9190	2
326	20230914	133600	203015430	9200	9190	9200	9190	22
327	20230914	133500	202813050	9200	9210	9210	9200	113
328	20230914	133400	201772480	9200	9220	9220	9200	3
329	20230914	133300	201744860	9210	9210	9210	9210	22
330	20230914	133200	201542240	9200	9200	9200	9200	1
331	20230914	133100	201533040	9210	9190	9210	9190	76
332	20230914	133000	200833750	9200	9200	9200	9200	0
333	20230914	132900	200833750	9200	9200	9200	9190	68
334	20230914	132800	200208170	9200	9210	9210	9200	118
335	20230914	132700	199121560	9210	9210	9220	9210	65
336	20230914	132600	198522620	9210	9220	9220	9210	62
337	20230914	132500	197951380	9210	9210	9210	9210	2
338	20230914	132400	197932960	9220	9220	9230	9220	40
339	20230914	132300	197563910	9240	9240	9240	9240	1
340	20230914	132200	197554670	9230	9230	9230	9220	85
341	20230914	132100	196770310	9230	9210	9230	9210	2
342	20230914	132000	196751870	9210	9210	9210	9210	95
343	20230914	131900	195876920	9200	9200	9200	9200	2
344	20230914	131800	195858520	9210	9210	9210	9210	21
345	20230914	131700	195665110	9200	9190	9200	9190	99
346	20230914	131600	194754350	9190	9190	9190	9190	0
347	20230914	131500	194754350	9190	9190	9190	9190	2
348	20230914	131400	194735970	9180	9180	9180	9180	0
349	20230914	131300	194735970	9180	9190	9190	9180	30
350	20230914	131200	194460290	9180	9180	9180	9180	1
351	20230914	131100	194451110	9190	9190	9190	9190	21
352	20230914	131000	194258120	9190	9190	9190	9180	146
353	20230914	130900	192916400	9180	9180	9180	9180	70
354	20230914	130800	192273800	9180	9190	9190	9180	27
355	20230914	130700	192025690	9180	9180	9180	9180	1
356	20230914	130600	192016510	9170	9170	9170	9170	0
357	20230914	130500	192016510	9170	9170	9170	9170	2
358	20230914	130400	191998170	9180	9180	9180	9180	37
359	20230914	130300	191658510	9180	9180	9180	9180	2
360	20230914	130200	191640150	9180	9180	9180	9180	71
361	20230914	130100	190988370	9180	9180	9180	9180	40
362	20230914	130000	190621170	9180	9180	9180	9170	25
363	20230914	125900	190391700	9180	9180	9180	9180	99
364	20230914	125800	189482880	9180	9180	9180	9180	58
365	20230914	125700	188950440	9180	9180	9180	9180	61
366	20230914	125600	188390460	9180	9180	9180	9180	51
367	20230914	125500	187922280	9170	9170	9170	9170	2
368	20230914	125400	187903940	9180	9180	9180	9180	39
369	20230914	125300	187545920	9180	9180	9180	9180	70
370	20230914	125200	186903320	9190	9190	9190	9190	29
371	20230914	125100	186636810	9180	9180	9180	9180	1
372	20230914	125000	186627630	9190	9180	9190	9180	23
373	20230914	124900	186416280	9190	9190	9190	9190	0
374	20230914	124800	186416280	9190	9180	9190	9180	29
375	20230914	124700	186149790	9200	9200	9200	9200	0
376	20230914	124600	186149790	9200	9180	9200	9170	38
377	20230914	124500	185800940	9170	9170	9170	9170	8
378	20230914	124400	185727580	9170	9190	9190	9170	76
379	20230914	124300	185029570	9180	9190	9190	9180	8
380	20230914	124200	184956070	9190	9200	9200	9190	49
381	20230914	124100	184505490	9200	9210	9210	9200	21
382	20230914	124000	184312090	9200	9200	9200	9200	0
383	20230914	123900	184312090	9200	9200	9200	9200	14
384	20230914	123800	184183290	9200	9200	9200	9200	18
385	20230914	123700	184017690	9200	9200	9200	9200	16
386	20230914	123600	183870490	9190	9190	9190	9190	1
387	20230914	123500	183861300	9200	9200	9200	9200	67
388	20230914	123400	183244900	9200	9210	9210	9200	23
389	20230914	123300	183033090	9200	9200	9200	9200	2
390	20230914	123200	183014690	9210	9220	9220	9210	41
391	20230914	123100	182636870	9210	9210	9210	9210	1
392	20230914	123000	182627660	9220	9220	9220	9220	120
393	20230914	122900	181521260	9220	9230	9230	9220	21
394	20230914	122800	181327450	9230	9230	9230	9230	30
395	20230914	122700	181050550	9220	9230	9230	9220	55
396	20230914	122600	180542920	9220	9220	9220	9220	1
397	20230914	122500	180533700	9230	9230	9230	9230	21
398	20230914	122400	180339870	9230	9230	9230	9230	28
399	20230914	122300	180081430	9220	9220	9220	9220	0
400	20230914	122200	180081430	9220	9230	9230	9220	330
401	20230914	122100	177035550	9230	9220	9230	9220	24
402	20230914	122000	176814040	9230	9230	9230	9230	0
403	20230914	121900	176814040	9230	9220	9230	9220	57
404	20230914	121800	176287950	9240	9240	9240	9240	0
405	20230914	121700	176287950	9240	9230	9240	9210	104
406	20230914	121600	175328050	9220	9200	9220	9200	115
407	20230914	121500	174267910	9200	9200	9200	9200	0
408	20230914	121400	174267910	9200	9200	9200	9200	9
409	20230914	121300	174185110	9210	9210	9210	9210	0
410	20230914	121200	174185110	9210	9210	9220	9210	81
411	20230914	121100	173438580	9210	9210	9210	9210	6
412	20230914	121000	173383320	9210	9220	9220	9210	12
413	20230914	120900	173272690	9220	9230	9230	9190	74
414	20230914	120800	172591400	9220	9220	9220	9220	11
415	20230914	120700	172489980	9220	9210	9220	9180	64
416	20230914	120600	171900940	9230	9230	9250	9230	19
417	20230914	120500	171725490	9200	9230	9250	9190	217
418	20230914	120400	169726730	9210	9170	9230	9170	138
419	20230914	120300	168457200	9180	9180	9180	9180	71
420	20230914	120200	167805420	9170	9170	9170	9170	2
421	20230914	120100	167787080	9180	9180	9180	9180	30
422	20230914	120000	167511680	9170	9170	9170	9170	1
423	20230914	115900	167502510	9160	9160	9160	9160	0
424	20230914	115800	167502510	9160	9170	9170	9160	223
425	20230914	115700	165457620	9160	9160	9160	9160	2
426	20230914	115600	165439300	9170	9170	9170	9170	26
427	20230914	115500	165200880	9160	9160	9160	9160	1
428	20230914	115400	165191720	9170	9170	9170	9170	22
429	20230914	115300	164989980	9160	9160	9160	9160	2
430	20230914	115200	164971660	9170	9180	9180	9170	595
431	20230914	115100	159514930	9190	9190	9190	9190	26
432	20230914	115000	159275990	9180	9180	9180	9180	1
433	20230914	114900	159266810	9190	9190	9190	9190	21
434	20230914	114800	159073820	9180	9180	9180	9180	2
435	20230914	114700	159055460	9190	9180	9190	9180	22
436	20230914	114600	158853300	9190	9190	9190	9190	40
437	20230914	114500	158485700	9190	9200	9200	9190	14
438	20230914	114400	158356910	9210	9220	9220	9210	82
439	20230914	114300	157601470	9210	9220	9220	9210	258
440	20230914	114200	155224850	9220	9220	9220	9220	36
441	20230914	114100	154892930	9210	9210	9210	9210	2
442	20230914	114000	154874510	9210	9210	9220	9210	40
443	20230914	113900	154505980	9210	9170	9220	9170	1009
444	20230914	113800	145241510	9170	9160	9170	9160	24
445	20230914	113700	145021450	9160	9160	9160	9160	11
446	20230914	113600	144920690	9160	9150	9160	9150	154
447	20230914	113500	143510070	9150	9160	9160	9150	22
448	20230914	113400	143308560	9150	9150	9150	9150	0
449	20230914	113300	143308560	9150	9160	9160	9150	29
450	20230914	113200	143042940	9150	9150	9150	9150	0
451	20230914	113100	143042940	9150	9160	9160	9150	29
452	20230914	113000	142777320	9150	9150	9150	9150	0
453	20230914	112900	142777320	9150	9150	9160	9150	109
454	20230914	112800	141779780	9150	9150	9150	9150	2
455	20230914	112700	141761480	9160	9160	9160	9160	28
456	20230914	112600	141505000	9160	9160	9160	9150	31
457	20230914	112500	141221100	9160	9160	9160	9160	1
458	20230914	112400	141211940	9160	9160	9160	9160	19
459	20230914	112300	141037900	9150	9150	9150	9150	2
460	20230914	112200	141019600	9160	9160	9160	9160	27
461	20230914	112100	140772280	9150	9150	9150	9150	2
462	20230914	112000	140753980	9160	9160	9160	9160	25
463	20230914	111900	140524980	9150	9160	9160	9150	3
464	20230914	111800	140497510	9160	9150	9160	9150	43
465	20230914	111700	140103650	9140	9140	9140	9140	0
466	20230914	111600	140103650	9140	9140	9140	9140	2
467	20230914	111500	140085370	9150	9150	9150	9150	30
468	20230914	111400	139810870	9140	9140	9140	9140	1
469	20230914	111300	139801730	9150	9150	9150	9150	27
470	20230914	111200	139554680	9140	9140	9140	9140	2
471	20230914	111100	139536400	9150	9140	9150	9140	22
472	20230914	111000	139335120	9150	9150	9150	9150	167
473	20230914	110900	137807070	9130	9160	9160	9130	721
474	20230914	110800	131221380	9160	9160	9160	9160	20
475	20230914	110700	131038180	9150	9150	9150	9150	2
476	20230914	110600	131019880	9160	9150	9160	9150	24
477	20230914	110500	130800060	9160	9160	9160	9160	5
478	20230914	110400	130754260	9160	9150	9160	9150	23
479	20230914	110300	130543590	9160	9160	9160	9160	14
480	20230914	110200	130415350	9160	9160	9160	9160	15
481	20230914	110100	130277950	9170	9160	9170	9160	25
482	20230914	110000	130048720	9160	9160	9160	9160	11
483	20230914	105900	129947960	9170	9150	9170	9150	242
484	20230914	105800	127733060	9140	9150	9150	9140	81
485	20230914	105700	126992020	9150	9160	9160	9150	22
486	20230914	105600	126790520	9150	9150	9150	9150	11
487	20230914	105500	126689870	9150	9150	9150	9150	2
488	20230914	105400	126671570	9150	9140	9150	9140	120
489	20230914	105300	125573580	9130	9130	9130	9130	11
490	20230914	105200	125473150	9150	9140	9150	9130	30
491	20230914	105100	125198960	9140	9140	9140	9140	71
492	20230914	105000	124550020	9130	9120	9140	9120	88
493	20230914	104900	123747050	9120	9120	9130	9120	277
494	20230914	104800	121220800	9130	9130	9130	9130	19
495	20230914	104700	121047330	9130	9130	9130	9130	4
496	20230914	104600	121010810	9130	9130	9130	9130	26
497	20230914	104500	120773430	9130	9140	9140	9130	166
498	20230914	104400	119256280	9140	9130	9140	9130	42
499	20230914	104300	118872540	9130	9130	9130	9130	32
500	20230914	104200	118580380	9120	9120	9120	9120	2
501	20230914	104100	118562140	9130	9140	9140	9130	46
502	20230914	104000	118141940	9130	9130	9130	9130	2
503	20230914	103900	118123680	9140	9130	9140	9130	40
504	20230914	103800	117758190	9130	9140	9140	9130	30
505	20230914	103700	117484000	9140	9140	9140	9140	2
506	20230914	103600	117465720	9140	9140	9140	9140	0
507	20230914	103500	117465720	9140	9130	9140	9130	21
508	20230914	103400	117273800	9140	9140	9140	9140	29
509	20230914	103300	117008740	9130	9140	9140	9130	117
510	20230914	103200	115939370	9150	9140	9150	9140	26
511	20230914	103100	115701520	9150	9150	9150	9150	0
512	20230914	103000	115701520	9150	9140	9150	9140	81
513	20230914	102900	114960960	9140	9140	9140	9140	0
514	20230914	102800	114960960	9140	9140	9140	9130	259
515	20230914	102700	112593860	9150	9150	9150	9150	27
516	20230914	102600	112346810	9140	9140	9140	9140	2
517	20230914	102500	112328530	9150	9150	9150	9140	28
518	20230914	102400	112072350	9150	9150	9150	9150	49
519	20230914	102300	111624000	9150	9140	9150	9140	36
520	20230914	102200	111294610	9140	9140	9140	9140	0
521	20230914	102100	111294610	9140	9150	9150	9140	108
522	20230914	102000	110306430	9140	9140	9140	9140	2
523	20230914	101900	110288150	9150	9150	9150	9150	21
524	20230914	101800	110096000	9140	9150	9150	9140	3
525	20230914	101700	110068570	9130	9130	9130	9130	0
526	20230914	101600	110068570	9130	9150	9150	9130	13
527	20230914	101500	109949660	9150	9150	9150	9150	11
528	20230914	101400	109849010	9120	9130	9150	9120	39
529	20230914	101300	109492740	9130	9130	9130	9120	523
530	20230914	101200	104722760	9130	9130	9130	9130	62
531	20230914	101100	104156700	9120	9120	9120	9120	2
532	20230914	101000	104138460	9130	9130	9130	9130	80
533	20230914	100900	103408060	9130	9140	9140	9130	69
534	20230914	100800	102777420	9130	9130	9130	9130	1
535	20230914	100700	102768290	9140	9140	9140	9140	30
536	20230914	100600	102494090	9130	9130	9130	9130	3
537	20230914	100500	102466700	9140	9130	9140	9130	372
538	20230914	100400	99069960	9130	9140	9140	9130	574
539	20230914	100300	93827540	9150	9150	9160	9150	343
540	20230914	100200	90688540	9160	9160	9160	9160	0
541	20230914	100100	90688540	9160	9160	9160	9150	41
542	20230914	100000	90313000	9160	9160	9160	9160	27
543	20230914	095900	90065680	9150	9150	9150	9150	2
544	20230914	095800	90047380	9160	9160	9160	9160	89
545	20230914	095700	89232140	9150	9160	9160	9150	111
546	20230914	095600	88215390	9160	9170	9180	9160	377
547	20230914	095500	84759140	9170	9170	9180	9170	907
548	20230914	095400	76441190	9180	9170	9180	9170	25
549	20230914	095300	76211710	9190	9220	9230	9190	91
550	20230914	095200	75373610	9210	9230	9230	9210	113
551	20230914	095100	74331080	9240	9200	9280	9200	2086
552	20230914	095000	55073450	9190	9190	9190	9190	407
553	20230914	094900	51333120	9180	9170	9180	9170	688
554	20230914	094800	45017410	9170	9170	9170	9170	340
555	20230914	094700	41899610	9170	9170	9170	9160	78
556	20230914	094600	41184360	9170	9170	9170	9170	10
557	20230914	094500	41092660	9160	9170	9170	9160	30
558	20230914	094400	40817580	9160	9170	9170	9160	39
559	20230914	094300	40460060	9160	9160	9160	9160	18
560	20230914	094200	40295180	9160	9160	9160	9160	139
561	20230914	094100	39021940	9150	9150	9150	9150	0
562	20230914	094000	39021940	9150	9160	9160	9150	26
563	20230914	093900	38783800	9150	9150	9150	9150	2
564	20230914	093800	38765500	9160	9160	9160	9160	25
565	20230914	093700	38536500	9150	9160	9160	9150	20
566	20230914	093600	38353310	9160	9150	9170	9150	419
567	20230914	093500	34519240	9160	9170	9170	9160	280
568	20230914	093400	31954190	9160	9160	9160	9160	2
569	20230914	093300	31935870	9170	9170	9170	9170	27
570	20230914	093200	31688280	9160	9160	9160	9160	6
571	20230914	093100	31633320	9170	9170	9170	9170	29
572	20230914	093000	31367390	9160	9160	9160	9160	2
573	20230914	092900	31349070	9170	9170	9170	9170	205
574	20230914	092800	29469220	9170	9170	9170	9170	2
575	20230914	092700	29450880	9180	9180	9180	9170	149
576	20230914	092600	28084170	9180	9180	9180	9180	27
577	20230914	092500	27836310	9170	9170	9170	9170	2
578	20230914	092400	27817970	9180	9180	9180	9180	30
579	20230914	092300	27542570	9170	9170	9170	9170	2
580	20230914	092200	27524230	9180	9170	9180	9170	48
581	20230914	092100	27083820	9180	9180	9180	9180	0
582	20230914	092000	27083820	9180	9170	9180	9170	26
583	20230914	091900	26845160	9170	9170	9170	9170	22
584	20230914	091800	26643420	9160	9160	9160	9160	0
585	20230914	091700	26643420	9160	9160	9160	9160	0
586	20230914	091600	26643420	9160	9160	9160	9160	200
587	20230914	091500	24811420	9160	9180	9190	9160	441
588	20230914	091400	20763200	9180	9170	9180	9170	289
589	20230914	091300	18110520	9180	9180	9180	9180	25
590	20230914	091200	17881020	9180	9180	9180	9180	517
591	20230914	091100	13134960	9190	9190	9190	9180	43
592	20230914	091000	12739810	9190	9190	9190	9190	164
593	20230914	090900	11232650	9200	9200	9200	9200	0
594	20230914	090800	11232650	9200	9200	9200	9200	0
595	20230914	090700	11232650	9200	9180	9200	9180	45
596	20230914	090600	10818990	9200	9150	9200	9150	170
597	20230914	090500	9258260	9150	9160	9160	9150	50
598	20230914	090400	8800620	9160	9200	9200	9160	75
599	20230914	090300	8111650	9190	9200	9200	9190	54
600	20230914	090200	7615190	9200	9190	9200	9190	11
601	20230914	090100	7514090	9190	9130	9190	9130	4
602	20230914	090000	7477470	9130	9130	9130	9130	819