KissMeData/179290/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200200	918723870	9740	9740	9740	9740	10371
3	20230914	200100	918723870	9740	9740	9740	9740	0
4	20230914	200000	918723870	9740	9740	9740	9740	0
5	20230914	195900	918723870	9740	9740	9740	9740	0
6	20230914	195800	918723870	9740	9740	9740	9740	0
7	20230914	195700	918723870	9740	9740	9740	9740	0
8	20230914	195600	918723870	9740	9740	9740	9740	0
9	20230914	195500	918723870	9740	9740	9740	9740	0
10	20230914	195400	918723870	9740	9740	9740	9740	0
11	20230914	195300	918723870	9740	9740	9740	9740	0
12	20230914	195200	918723870	9740	9740	9740	9740	0
13	20230914	195100	918723870	9740	9740	9740	9740	0
14	20230914	195000	918723870	9740	9740	9740	9740	0
15	20230914	194900	918723870	9740	9740	9740	9740	0
16	20230914	194800	918723870	9740	9740	9740	9740	0
17	20230914	194700	918723870	9740	9740	9740	9740	0
18	20230914	194600	918723870	9740	9740	9740	9740	0
19	20230914	194500	918723870	9740	9740	9740	9740	0
20	20230914	194400	918723870	9740	9740	9740	9740	0
21	20230914	194300	918723870	9740	9740	9740	9740	0
22	20230914	194200	918723870	9740	9740	9740	9740	0
23	20230914	194100	918723870	9740	9740	9740	9740	0
24	20230914	194000	918723870	9740	9740	9740	9740	0
25	20230914	193900	918723870	9740	9740	9740	9740	0
26	20230914	193800	918723870	9740	9740	9740	9740	0
27	20230914	193700	918723870	9740	9740	9740	9740	0
28	20230914	193600	918723870	9740	9740	9740	9740	0
29	20230914	193500	918723870	9740	9740	9740	9740	0
30	20230914	193400	918723870	9740	9740	9740	9740	0
31	20230914	193300	918723870	9740	9740	9740	9740	0
32	20230914	193200	918723870	9740	9740	9740	9740	10371
33	20230914	193100	918723870	9740	9740	9740	9740	0
34	20230914	193000	918723870	9740	9740	9740	9740	0
35	20230914	192900	918723870	9740	9740	9740	9740	0
36	20230914	192800	918723870	9740	9740	9740	9740	0
37	20230914	192700	918723870	9740	9740	9740	9740	0
38	20230914	192600	918723870	9740	9740	9740	9740	0
39	20230914	192500	918723870	9740	9740	9740	9740	0
40	20230914	192400	918723870	9740	9740	9740	9740	0
41	20230914	192300	918723870	9740	9740	9740	9740	0
42	20230914	192200	918723870	9740	9740	9740	9740	0
43	20230914	192100	918723870	9740	9740	9740	9740	0
44	20230914	192000	918723870	9740	9740	9740	9740	0
45	20230914	191900	918723870	9740	9740	9740	9740	0
46	20230914	191800	918723870	9740	9740	9740	9740	0
47	20230914	191700	918723870	9740	9740	9740	9740	0
48	20230914	191600	918723870	9740	9740	9740	9740	0
49	20230914	191500	918723870	9740	9740	9740	9740	0
50	20230914	191400	918723870	9740	9740	9740	9740	0
51	20230914	191300	918723870	9740	9740	9740	9740	0
52	20230914	191200	918723870	9740	9740	9740	9740	0
53	20230914	191100	918723870	9740	9740	9740	9740	0
54	20230914	191000	918723870	9740	9740	9740	9740	0
55	20230914	190900	918723870	9740	9740	9740	9740	0
56	20230914	190800	918723870	9740	9740	9740	9740	0
57	20230914	190700	918723870	9740	9740	9740	9740	0
58	20230914	190600	918723870	9740	9740	9740	9740	0
59	20230914	190500	918723870	9740	9740	9740	9740	0
60	20230914	190400	918723870	9740	9740	9740	9740	0
61	20230914	190300	918723870	9740	9740	9740	9740	0
62	20230914	190200	918723870	9740	9740	9740	9740	10371
63	20230914	190100	918723870	9740	9740	9740	9740	0
64	20230914	190000	918723870	9740	9740	9740	9740	0
65	20230914	185900	918723870	9740	9740	9740	9740	0
66	20230914	185800	918723870	9740	9740	9740	9740	0
67	20230914	185700	918723870	9740	9740	9740	9740	0
68	20230914	185600	918723870	9740	9740	9740	9740	0
69	20230914	185500	918723870	9740	9740	9740	9740	0
70	20230914	185400	918723870	9740	9740	9740	9740	0
71	20230914	185300	918723870	9740	9740	9740	9740	0
72	20230914	185200	918723870	9740	9740	9740	9740	0
73	20230914	185100	918723870	9740	9740	9740	9740	0
74	20230914	185000	918723870	9740	9740	9740	9740	0
75	20230914	184900	918723870	9740	9740	9740	9740	0
76	20230914	184800	918723870	9740	9740	9740	9740	0
77	20230914	184700	918723870	9740	9740	9740	9740	0
78	20230914	184600	918723870	9740	9740	9740	9740	0
79	20230914	184500	918723870	9740	9740	9740	9740	0
80	20230914	184400	918723870	9740	9740	9740	9740	0
81	20230914	184300	918723870	9740	9740	9740	9740	0
82	20230914	184200	918723870	9740	9740	9740	9740	0
83	20230914	184100	918723870	9740	9740	9740	9740	0
84	20230914	184000	918723870	9740	9740	9740	9740	0
85	20230914	183900	918723870	9740	9740	9740	9740	0
86	20230914	183800	918723870	9740	9740	9740	9740	0
87	20230914	183700	918723870	9740	9740	9740	9740	0
88	20230914	183600	918723870	9740	9740	9740	9740	0
89	20230914	183500	918723870	9740	9740	9740	9740	0
90	20230914	183400	918723870	9740	9740	9740	9740	0
91	20230914	183300	918723870	9740	9740	9740	9740	0
92	20230914	183200	918723870	9740	9740	9740	9740	10371
93	20230914	183100	918723870	9740	9740	9740	9740	0
94	20230914	183000	918723870	9740	9740	9740	9740	0
95	20230914	182900	918723870	9740	9740	9740	9740	0
96	20230914	182800	918723870	9740	9740	9740	9740	0
97	20230914	182700	918723870	9740	9740	9740	9740	0
98	20230914	182600	918723870	9740	9740	9740	9740	0
99	20230914	182500	918723870	9740	9740	9740	9740	0
100	20230914	182400	918723870	9740	9740	9740	9740	0
101	20230914	182300	918723870	9740	9740	9740	9740	0
102	20230914	182200	918723870	9740	9740	9740	9740	0
103	20230914	182100	918723870	9740	9740	9740	9740	0
104	20230914	182000	918723870	9740	9740	9740	9740	0
105	20230914	181900	918723870	9740	9740	9740	9740	0
106	20230914	181800	918723870	9740	9740	9740	9740	0
107	20230914	181700	918723870	9740	9740	9740	9740	0
108	20230914	181600	918723870	9740	9740	9740	9740	0
109	20230914	181500	918723870	9740	9740	9740	9740	0
110	20230914	181400	918723870	9740	9740	9740	9740	0
111	20230914	181300	918723870	9740	9740	9740	9740	0
112	20230914	181200	918723870	9740	9740	9740	9740	0
113	20230914	181100	918723870	9740	9740	9740	9740	0
114	20230914	181000	918723870	9740	9740	9740	9740	0
115	20230914	180900	918723870	9740	9740	9740	9740	0
116	20230914	180800	918723870	9740	9740	9740	9740	0
117	20230914	180700	918723870	9740	9740	9740	9740	0
118	20230914	180600	918723870	9740	9740	9740	9740	0
119	20230914	180500	918723870	9740	9740	9740	9740	0
120	20230914	180400	918723870	9740	9740	9740	9740	0
121	20230914	180300	918723870	9740	9740	9740	9740	0
122	20230914	180200	918723870	9740	9740	9740	9740	10371
123	20230914	180100	918723870	9740	9740	9740	9740	0
124	20230914	180000	918723870	9740	9740	9740	9740	0
125	20230914	175900	918723870	9740	9740	9740	9740	0
126	20230914	175800	918723870	9740	9740	9740	9740	0
127	20230914	175700	918723870	9740	9740	9740	9740	0
128	20230914	175600	918723870	9740	9740	9740	9740	0
129	20230914	175500	918723870	9740	9740	9740	9740	0
130	20230914	175400	918723870	9740	9740	9740	9740	0
131	20230914	175300	918723870	9740	9740	9740	9740	0
132	20230914	175200	918723870	9740	9740	9740	9740	0
133	20230914	175100	918723870	9740	9740	9740	9740	0
134	20230914	175000	918723870	9740	9740	9740	9740	0
135	20230914	174900	918723870	9740	9740	9740	9740	0
136	20230914	174800	918723870	9740	9740	9740	9740	0
137	20230914	174700	918723870	9740	9740	9740	9740	0
138	20230914	174600	918723870	9740	9740	9740	9740	0
139	20230914	174500	918723870	9740	9740	9740	9740	0
140	20230914	174400	918723870	9740	9740	9740	9740	0
141	20230914	174300	918723870	9740	9740	9740	9740	0
142	20230914	174200	918723870	9740	9740	9740	9740	0
143	20230914	174100	918723870	9740	9740	9740	9740	0
144	20230914	174000	918723870	9740	9740	9740	9740	0
145	20230914	173900	918723870	9740	9740	9740	9740	0
146	20230914	173800	918723870	9740	9740	9740	9740	0
147	20230914	173700	918723870	9740	9740	9740	9740	0
148	20230914	173600	918723870	9740	9740	9740	9740	0
149	20230914	173500	918723870	9740	9740	9740	9740	0
150	20230914	173400	918723870	9740	9740	9740	9740	0
151	20230914	173300	918723870	9740	9740	9740	9740	0
152	20230914	173200	918723870	9740	9740	9740	9740	10371
153	20230914	173100	918723870	9740	9740	9740	9740	0
154	20230914	173000	918723870	9740	9740	9740	9740	0
155	20230914	172900	918723870	9740	9740	9740	9740	0
156	20230914	172800	918723870	9740	9740	9740	9740	0
157	20230914	172700	918723870	9740	9740	9740	9740	0
158	20230914	172600	918723870	9740	9740	9740	9740	0
159	20230914	172500	918723870	9740	9740	9740	9740	0
160	20230914	172400	918723870	9740	9740	9740	9740	0
161	20230914	172300	918723870	9740	9740	9740	9740	0
162	20230914	172200	918723870	9740	9740	9740	9740	0
163	20230914	172100	918723870	9740	9740	9740	9740	0
164	20230914	172000	918723870	9740	9740	9740	9740	0
165	20230914	171900	918723870	9740	9740	9740	9740	0
166	20230914	171800	918723870	9740	9740	9740	9740	0
167	20230914	171700	918723870	9740	9740	9740	9740	0
168	20230914	171600	918723870	9740	9740	9740	9740	0
169	20230914	171500	918723870	9740	9740	9740	9740	0
170	20230914	171400	918723870	9740	9740	9740	9740	0
171	20230914	171300	918723870	9740	9740	9740	9740	0
172	20230914	171200	918723870	9740	9740	9740	9740	0
173	20230914	171100	918723870	9740	9740	9740	9740	0
174	20230914	171000	918723870	9740	9740	9740	9740	0
175	20230914	170900	918723870	9740	9740	9740	9740	0
176	20230914	170800	918723870	9740	9740	9740	9740	0
177	20230914	170700	918723870	9740	9740	9740	9740	0
178	20230914	170600	918723870	9740	9740	9740	9740	0
179	20230914	170500	918723870	9740	9740	9740	9740	0
180	20230914	170400	918723870	9740	9740	9740	9740	0
181	20230914	170300	918723870	9740	9740	9740	9740	0
182	20230914	170200	918723870	9740	9740	9740	9740	10371
183	20230914	170100	918723870	9740	9740	9740	9740	0
184	20230914	170000	918723870	9740	9740	9740	9740	0
185	20230914	165900	918723870	9740	9740	9740	9740	0
186	20230914	165800	918723870	9740	9740	9740	9740	0
187	20230914	165700	918723870	9740	9740	9740	9740	0
188	20230914	165600	918723870	9740	9740	9740	9740	0
189	20230914	165500	918723870	9740	9740	9740	9740	0
190	20230914	165400	918723870	9740	9740	9740	9740	0
191	20230914	165300	918723870	9740	9740	9740	9740	0
192	20230914	165200	918723870	9740	9740	9740	9740	0
193	20230914	165100	918723870	9740	9740	9740	9740	0
194	20230914	165000	918723870	9740	9740	9740	9740	0
195	20230914	164900	918723870	9740	9740	9740	9740	0
196	20230914	164800	918723870	9740	9740	9740	9740	0
197	20230914	164700	918723870	9740	9740	9740	9740	0
198	20230914	164600	918723870	9740	9740	9740	9740	0
199	20230914	164500	918723870	9740	9740	9740	9740	0
200	20230914	164400	918723870	9740	9740	9740	9740	0
201	20230914	164300	918723870	9740	9740	9740	9740	0
202	20230914	164200	918723870	9740	9740	9740	9740	0
203	20230914	164100	918723870	9740	9740	9740	9740	0
204	20230914	164000	918723870	9740	9740	9740	9740	0
205	20230914	163900	918723870	9740	9740	9740	9740	0
206	20230914	163800	918723870	9740	9740	9740	9740	0
207	20230914	163700	918723870	9740	9740	9740	9740	0
208	20230914	163600	918723870	9740	9740	9740	9740	0
209	20230914	163500	918723870	9740	9740	9740	9740	0
210	20230914	163400	918723870	9740	9740	9740	9740	0
211	20230914	163300	918723870	9740	9740	9740	9740	0
212	20230914	163200	918723870	9740	9740	9740	9740	10371
213	20230914	163100	918723870	9740	9740	9740	9740	0
214	20230914	163000	918723870	9740	9740	9740	9740	0
215	20230914	162900	918723870	9740	9740	9740	9740	0
216	20230914	162800	918723870	9740	9740	9740	9740	0
217	20230914	162700	918723870	9740	9740	9740	9740	0
218	20230914	162600	918723870	9740	9740	9740	9740	0
219	20230914	162500	918723870	9740	9740	9740	9740	0
220	20230914	162400	918723870	9740	9740	9740	9740	0
221	20230914	162300	918723870	9740	9740	9740	9740	0
222	20230914	162200	918723870	9740	9740	9740	9740	0
223	20230914	162100	918723870	9740	9740	9740	9740	0
224	20230914	162000	918723870	9740	9740	9740	9740	0
225	20230914	161900	918723870	9740	9740	9740	9740	0
226	20230914	161800	918723870	9740	9740	9740	9740	0
227	20230914	161700	918723870	9740	9740	9740	9740	0
228	20230914	161600	918723870	9740	9740	9740	9740	0
229	20230914	161500	918723870	9740	9740	9740	9740	0
230	20230914	161400	918723870	9740	9740	9740	9740	0
231	20230914	161300	918723870	9740	9740	9740	9740	0
232	20230914	161200	918723870	9740	9740	9740	9740	0
233	20230914	161100	918723870	9740	9740	9740	9740	0
234	20230914	161000	918723870	9740	9740	9740	9740	0
235	20230914	160900	918723870	9740	9740	9740	9740	0
236	20230914	160800	918723870	9740	9740	9740	9740	0
237	20230914	160700	918723870	9740	9740	9740	9740	0
238	20230914	160600	918723870	9740	9740	9740	9740	0
239	20230914	160500	918723870	9740	9740	9740	9740	0
240	20230914	160400	918723870	9740	9740	9740	9740	0
241	20230914	160300	918723870	9740	9740	9740	9740	0
242	20230914	160200	918723870	9740	9740	9740	9740	10371
243	20230914	160100	918723870	9740	9740	9740	9740	0
244	20230914	160000	918723870	9740	9740	9740	9740	0
245	20230914	155900	918723870	9740	9740	9740	9740	0
246	20230914	155800	918723870	9740	9740	9740	9740	0
247	20230914	155700	918723870	9740	9740	9740	9740	0
248	20230914	155600	918723870	9740	9740	9740	9740	0
249	20230914	155500	918723870	9740	9740	9740	9740	0
250	20230914	155400	918723870	9740	9740	9740	9740	0
251	20230914	155300	918723870	9740	9740	9740	9740	0
252	20230914	155200	918723870	9740	9740	9740	9740	0
253	20230914	155100	918723870	9740	9740	9740	9740	0
254	20230914	155000	918723870	9740	9740	9740	9740	0
255	20230914	154900	918723870	9740	9740	9740	9740	0
256	20230914	154800	918723870	9740	9740	9740	9740	0
257	20230914	154700	918723870	9740	9740	9740	9740	0
258	20230914	154600	918723870	9740	9740	9740	9740	0
259	20230914	154500	918723870	9740	9740	9740	9740	0
260	20230914	154400	918723870	9740	9740	9740	9740	0
261	20230914	154300	918723870	9740	9740	9740	9740	0
262	20230914	154200	918723870	9740	9740	9740	9740	0
263	20230914	154100	918723870	9740	9740	9740	9740	0
264	20230914	154000	918723870	9740	9740	9740	9740	0
265	20230914	153900	918723870	9740	9740	9740	9740	0
266	20230914	153800	918723870	9740	9740	9740	9740	0
267	20230914	153700	918723870	9740	9740	9740	9740	0
268	20230914	153600	918723870	9740	9740	9740	9740	0
269	20230914	153500	918723870	9740	9740	9740	9740	0
270	20230914	153400	918723870	9740	9740	9740	9740	0
271	20230914	153300	918723870	9740	9740	9740	9740	0
272	20230914	153200	918723870	9740	9740	9740	9740	10371
273	20230914	153100	918723870	9740	9740	9740	9740	0
274	20230914	153000	918723870	9740	9740	9740	9740	10371
275	20230914	152900	817710330	9760	9760	9760	9760	0
276	20230914	152800	817710330	9760	9760	9760	9760	0
277	20230914	152700	817710330	9760	9760	9760	9760	0
278	20230914	152600	817710330	9760	9760	9760	9760	0
279	20230914	152500	817710330	9760	9760	9760	9760	0
280	20230914	152400	817710330	9760	9760	9760	9760	0
281	20230914	152300	817710330	9760	9760	9760	9760	0
282	20230914	152200	817710330	9760	9760	9760	9760	0
283	20230914	152100	817710330	9760	9760	9760	9760	0
284	20230914	152000	817710330	9760	9760	9760	9760	0
285	20230914	151900	817710330	9760	9780	9780	9760	165
286	20230914	151800	816099630	9780	9810	9810	9770	47
287	20230914	151700	815639910	9810	9810	9810	9810	30
288	20230914	151600	815345610	9810	9800	9810	9770	636
289	20230914	151500	809112810	9800	9800	9800	9780	164
290	20230914	151400	807506710	9800	9810	9810	9800	117
291	20230914	151300	806359650	9810	9810	9820	9760	598
292	20230914	151200	800496420	9820	9810	9820	9810	165
293	20230914	151100	798876810	9820	9820	9820	9810	166
294	20230914	151000	797247420	9820	9820	9820	9810	263
295	20230914	150900	794666430	9820	9820	9820	9820	102
296	20230914	150800	793664790	9820	9820	9820	9820	122
297	20230914	150700	792466750	9820	9840	9850	9820	386
298	20230914	150600	788673000	9850	9840	9850	9830	273
299	20230914	150500	785985240	9840	9840	9850	9820	543
300	20230914	150400	780642350	9840	9770	9850	9760	2196
301	20230914	150300	759144070	9760	9770	9770	9760	148
302	20230914	150200	757698410	9770	9770	9770	9760	136
303	20230914	150100	756369890	9770	9770	9770	9770	108
304	20230914	150000	755314730	9770	9770	9770	9770	128
305	20230914	145900	754064170	9770	9770	9770	9770	217
306	20230914	145800	751944080	9770	9770	9770	9770	111
307	20230914	145700	750859610	9770	9770	9770	9770	337
308	20230914	145600	747567120	9770	9770	9770	9760	114
309	20230914	145500	746453510	9770	9770	9770	9770	91
310	20230914	145400	745564440	9770	9770	9770	9750	1476
311	20230914	145300	731162340	9770	9770	9770	9750	1827
312	20230914	145200	713322430	9770	9770	9770	9770	105
313	20230914	145100	712296580	9760	9760	9770	9760	1367
314	20230914	145000	698941170	9760	9790	9790	9760	1959
315	20230914	144900	679800390	9800	9800	9800	9800	0
316	20230914	144800	679800390	9800	9800	9800	9800	344
317	20230914	144700	676429190	9800	9830	9830	9800	158
318	20230914	144600	674878520	9820	9830	9830	9810	106
319	20230914	144500	673837330	9830	9840	9840	9820	882
320	20230914	144400	665165980	9840	9830	9840	9830	112
321	20230914	144300	664064020	9840	9840	9840	9830	150
322	20230914	144200	662588140	9840	9840	9850	9840	196
323	20230914	144100	660658910	9850	9850	9850	9850	93
324	20230914	144000	659742860	9850	9840	9850	9840	362
325	20230914	143900	656179930	9840	9830	9840	9830	328
326	20230914	143800	652953530	9840	9830	9840	9830	157
327	20230914	143700	651408770	9840	9840	9850	9840	267
328	20230914	143600	648781130	9840	9840	9840	9840	105
329	20230914	143500	647747930	9840	9830	9840	9830	182
330	20230914	143400	645957450	9840	9830	9840	9830	105
331	20230914	143300	644924370	9830	9840	9840	9830	171
332	20230914	143200	643241900	9840	9830	9840	9830	154
333	20230914	143100	641726660	9840	9850	9850	9830	114
334	20230914	143000	640604320	9850	9830	9850	9830	219
335	20230914	142900	638449430	9830	9840	9850	9830	148
336	20230914	142800	636993200	9840	9840	9850	9840	157
337	20230914	142700	635447720	9840	9840	9850	9840	244
338	20230914	142600	633046020	9850	9860	9860	9850	160
339	20230914	142500	631468830	9850	9850	9860	9850	156
340	20230914	142400	629931500	9860	9850	9860	9850	230
341	20230914	142300	627665020	9860	9860	9860	9850	180
342	20230914	142200	625890650	9860	9860	9870	9860	209
343	20230914	142100	623829370	9860	9850	9860	9850	185
344	20230914	142000	622005390	9870	9860	9870	9860	93
345	20230914	141900	621088250	9860	9860	9870	9860	143
346	20230914	141800	619677720	9870	9850	9870	9850	182
347	20230914	141700	617883120	9850	9840	9850	9840	217
348	20230914	141600	615746370	9850	9860	9870	9850	184
349	20230914	141500	613931880	9860	9860	9860	9850	149
350	20230914	141400	612463470	9860	9850	9860	9830	113
351	20230914	141300	611350040	9860	9860	9860	9860	191
352	20230914	141200	609466780	9860	9860	9860	9850	204
353	20230914	141100	607456070	9870	9860	9870	9860	186
354	20230914	141000	605621350	9870	9860	9870	9860	310
355	20230914	140900	602563970	9860	9860	9860	9850	248
356	20230914	140800	600119420	9860	9860	9860	9850	150
357	20230914	140700	598641140	9860	9850	9860	9850	92
358	20230914	140600	597734750	9860	9860	9860	9860	78
359	20230914	140500	596965670	9860	9860	9860	9780	1446
360	20230914	140400	582796300	9860	9860	9860	9850	213
361	20230914	140300	580696850	9850	9850	9850	9850	111
362	20230914	140200	579603500	9850	9850	9850	9840	103
363	20230914	140100	578588970	9850	9850	9850	9840	206
364	20230914	140000	576560600	9850	9850	9860	9850	155
365	20230914	135900	575033480	9850	9850	9860	9850	104
366	20230914	135800	574008660	9850	9850	9850	9840	230
367	20230914	135700	571743890	9850	9840	9850	9840	111
368	20230914	135600	570651260	9850	9850	9850	9850	167
369	20230914	135500	569006310	9850	9850	9850	9840	225
370	20230914	135400	566790780	9860	9860	9860	9850	170
371	20230914	135300	565115310	9860	9850	9860	9850	130
372	20230914	135200	563833640	9850	9850	9850	9850	133
373	20230914	135100	562523590	9850	9830	9850	9820	142
374	20230914	135000	561127660	9830	9830	9830	9820	279
375	20230914	134900	558386090	9820	9840	9840	9820	290
376	20230914	134800	555536780	9840	9850	9860	9840	121
377	20230914	134700	554345300	9820	9830	9830	9820	182
378	20230914	134600	552556900	9840	9860	9860	9840	212
379	20230914	134500	550469280	9860	9860	9870	9860	156
380	20230914	134400	548930540	9860	9850	9860	9850	115
381	20230914	134300	547797360	9860	9860	9860	9860	216
382	20230914	134200	545667600	9860	9860	9870	9850	191
383	20230914	134100	543783500	9860	9850	9860	9840	182
384	20230914	134000	541991130	9850	9810	9850	9810	72
385	20230914	133900	541282520	9810	9820	9820	9810	497
386	20230914	133800	536403600	9820	9820	9820	9810	191
387	20230914	133700	534528700	9820	9870	9870	9820	270
388	20230914	133600	531871820	9850	9840	9850	9840	118
389	20230914	133500	530710080	9840	9850	9850	9840	74
390	20230914	133400	529981340	9790	9860	9860	9780	1675
391	20230914	133300	513558820	9850	9870	9870	9850	162
392	20230914	133200	511960560	9870	9870	9870	9860	166
393	20230914	133100	510322860	9870	9870	9870	9860	202
394	20230914	133000	508329900	9870	9860	9870	9860	108
395	20230914	132900	507264630	9860	9870	9870	9860	212
396	20230914	132800	505172610	9880	9880	9880	9870	266
397	20230914	132700	502545260	9880	9880	9880	9870	184
398	20230914	132600	500728180	9880	9880	9880	9880	58
399	20230914	132500	500155140	9880	9880	9880	9870	310
400	20230914	132400	497093070	9870	9880	9880	9870	166
401	20230914	132300	495453710	9890	9880	9890	9880	101
402	20230914	132200	494454880	9870	9880	9880	9870	273
403	20230914	132100	491758370	9880	9890	9890	9880	165
404	20230914	132000	490127980	9890	9880	9890	9870	255
405	20230914	131900	487607990	9890	9890	9890	9880	227
406	20230914	131800	485363460	9890	9880	9890	9880	69
407	20230914	131700	484681150	9880	9890	9890	9880	188
408	20230914	131600	482822430	9890	9880	9890	9880	366
409	20230914	131500	479205190	9880	9880	9880	9870	1152
410	20230914	131400	467828430	9880	9880	9880	9880	767
411	20230914	131300	460250470	9880	9880	9880	9870	229
412	20230914	131200	457988650	9880	9870	9880	9870	79
413	20230914	131100	457208150	9870	9880	9880	9870	181
414	20230914	131000	455420550	9880	9880	9880	9810	306
415	20230914	130900	452404330	9880	9890	9890	9880	135
416	20230914	130800	451069560	9890	9890	9890	9880	717
417	20230914	130700	443979430	9890	9890	9890	9890	61
418	20230914	130600	443376140	9890	9900	9900	9880	373
419	20230914	130500	439688760	9900	9900	9900	9890	490
420	20230914	130400	434840840	9900	9850	9900	9850	5256
421	20230914	130300	382964430	9850	9830	9860	9830	2050
422	20230914	130200	362795410	9830	9830	9830	9830	171
423	20230914	130100	361114480	9830	9820	9830	9820	157
424	20230914	130000	359571800	9820	9790	9820	9790	392
425	20230914	125900	355724180	9790	9790	9790	9790	1093
426	20230914	125800	345023710	9780	9780	9780	9780	15
427	20230914	125700	344877010	9780	9780	9780	9780	214
428	20230914	125600	342784090	9790	9790	9790	9790	19
429	20230914	125500	342598080	9790	9790	9790	9790	20
430	20230914	125400	342402280	9790	9790	9790	9790	68
431	20230914	125300	341736560	9790	9790	9790	9790	8
432	20230914	125200	341658240	9800	9800	9800	9800	107
433	20230914	125100	340609640	9810	9810	9810	9810	154
434	20230914	125000	339098900	9810	9810	9820	9810	60
435	20230914	124900	338510100	9810	9810	9810	9810	10
436	20230914	124800	338412000	9820	9810	9820	9810	59
437	20230914	124700	337833020	9820	9820	9820	9820	0
438	20230914	124600	337833020	9820	9830	9830	9820	263
439	20230914	124500	335250170	9830	9830	9830	9830	40
440	20230914	124400	334856970	9830	9830	9830	9830	19
441	20230914	124300	334670200	9820	9820	9820	9820	38
442	20230914	124200	334297040	9830	9830	9830	9830	38
443	20230914	124100	333923500	9830	9830	9830	9830	20
444	20230914	124000	333726900	9830	9820	9830	9820	119
445	20230914	123900	332558130	9830	9830	9830	9830	19
446	20230914	123800	332371360	9830	9830	9830	9830	0
447	20230914	123700	332371360	9830	9830	9830	9830	0
448	20230914	123600	332371360	9830	9830	9830	9830	113
449	20230914	123500	331260570	9830	9830	9840	9830	40
450	20230914	123400	330867170	9840	9830	9840	9830	84
451	20230914	123300	330041440	9840	9830	9840	9830	449
452	20230914	123200	325627580	9840	9840	9840	9830	69
453	20230914	123100	324948720	9830	9840	9840	9830	29
454	20230914	123000	324663460	9830	9840	9840	9830	30
455	20230914	122900	324368360	9840	9840	9840	9830	58
456	20230914	122800	323797840	9840	9840	9840	9840	124
457	20230914	122700	322577680	9840	9840	9840	9840	19
458	20230914	122600	322390720	9840	9840	9840	9840	39
459	20230914	122500	322006960	9840	9840	9840	9840	19
460	20230914	122400	321820000	9840	9840	9840	9840	39
461	20230914	122300	321436240	9840	9840	9840	9840	19
462	20230914	122200	321249280	9840	9840	9840	9840	19
463	20230914	122100	321062320	9830	9830	9840	9830	56
464	20230914	122000	320511450	9830	9840	9840	9830	41
465	20230914	121900	320108230	9840	9840	9840	9840	19
466	20230914	121800	319921270	9840	9840	9840	9840	38
467	20230914	121700	319547350	9840	9840	9840	9840	19
468	20230914	121600	319360390	9820	9820	9820	9820	0
469	20230914	121500	319360390	9820	9820	9820	9820	30
470	20230914	121400	319065790	9840	9840	9840	9840	0
471	20230914	121300	319065790	9840	9850	9850	9840	383
472	20230914	121200	315296560	9850	9850	9850	9850	38
473	20230914	121100	314922260	9850	9850	9850	9850	39
474	20230914	121000	314538110	9840	9850	9850	9840	99
475	20230914	120900	313563260	9840	9850	9850	9840	20
476	20230914	120800	313366270	9850	9850	9850	9850	38
477	20230914	120700	312991970	9850	9850	9850	9850	41
478	20230914	120600	312588120	9850	9850	9850	9850	120
479	20230914	120500	311406120	9850	9850	9850	9840	61
480	20230914	120400	310805490	9850	9840	9850	9840	538
481	20230914	120300	305506490	9850	9850	9850	9840	38
482	20230914	120200	305132490	9840	9810	9840	9810	2498
483	20230914	120100	280581560	9820	9820	9820	9820	20
484	20230914	120000	280385160	9820	9820	9820	9820	433
485	20230914	115900	276133100	9830	9820	9830	9820	419
486	20230914	115800	272017520	9830	9820	9830	9820	52
487	20230914	115700	271506680	9820	9820	9830	9820	1107
488	20230914	115600	260635550	9820	9830	9830	9820	133
489	20230914	115500	259329300	9830	9820	9830	9820	32
490	20230914	115400	259014850	9830	9830	9830	9830	38
491	20230914	115300	258641310	9830	9830	9830	9830	308
492	20230914	115200	255613670	9830	9830	9830	9830	119
493	20230914	115100	254443900	9830	9820	9830	9820	259
494	20230914	115000	251900130	9820	9800	9820	9800	1198
495	20230914	114900	240144610	9800	9780	9800	9780	555
496	20230914	114800	234711000	9780	9780	9780	9780	0
497	20230914	114700	234711000	9780	9780	9780	9780	1
498	20230914	114600	234701220	9780	9790	9790	9780	214
499	20230914	114500	232608110	9790	9790	9790	9790	19
500	20230914	114400	232422100	9790	9780	9790	9780	103
501	20230914	114300	231414570	9790	9790	9790	9790	21
502	20230914	114200	231208980	9790	9780	9790	9780	68
503	20230914	114100	230543930	9780	9780	9780	9780	7
504	20230914	114000	230475470	9750	9750	9750	9750	9
505	20230914	113900	230387720	9780	9790	9790	9780	332
506	20230914	113800	227140380	9790	9790	9790	9790	0
507	20230914	113700	227140380	9790	9780	9790	9780	97
508	20230914	113600	226190840	9790	9780	9790	9780	138
509	20230914	113500	224840910	9790	9790	9790	9790	19
510	20230914	113400	224654900	9790	9790	9790	9790	19
511	20230914	113300	224468890	9790	9790	9790	9780	98
512	20230914	113200	223510070	9790	9790	9790	9790	19
513	20230914	113100	223324060	9790	9780	9790	9780	70
514	20230914	113000	222639260	9780	9780	9780	9780	1
515	20230914	112900	222629480	9790	9790	9790	9790	1
516	20230914	112800	222619690	9760	9760	9760	9760	0
517	20230914	112700	222619690	9760	9790	9790	9760	1002
518	20230914	112600	212826140	9790	9770	9810	9770	2204
519	20230914	112500	191244400	9770	9770	9770	9770	38
520	20230914	112400	190873140	9770	9770	9770	9770	19
521	20230914	112300	190687510	9770	9760	9770	9760	142
522	20230914	112200	189301400	9770	9770	9770	9770	10
523	20230914	112100	189203700	9770	9760	9770	9760	257
524	20230914	112000	186694370	9760	9760	9760	9760	100
525	20230914	111900	185718370	9760	9750	9760	9750	139
526	20230914	111800	184362730	9760	9760	9760	9750	71
527	20230914	111700	183670270	9750	9740	9750	9740	284
528	20230914	111600	180901360	9750	9740	9750	9740	29
529	20230914	111500	180618700	9750	9740	9750	9740	19
530	20230914	111400	180433540	9730	9750	9750	9730	28
531	20230914	111300	180160720	9740	9740	9750	9740	257
532	20230914	111200	177656060	9740	9740	9750	9740	186
533	20230914	111100	175844220	9740	9740	9740	9740	22
534	20230914	111000	175629940	9740	9740	9740	9740	25
535	20230914	110900	175386440	9740	9740	9740	9740	71
536	20230914	110800	174694900	9740	9740	9750	9740	78
537	20230914	110700	173934990	9740	9740	9750	9740	85
538	20230914	110600	173106630	9750	9740	9750	9740	10
539	20230914	110500	173009220	9740	9730	9740	9730	44
540	20230914	110400	172580750	9740	9740	9740	9740	172
541	20230914	110300	170905470	9750	9750	9750	9750	1
542	20230914	110200	170895720	9730	9730	9730	9730	47
543	20230914	110100	170438410	9730	9730	9730	9730	0
544	20230914	110000	170438410	9730	9730	9730	9730	67
545	20230914	105900	169786500	9730	9750	9750	9730	11
546	20230914	105800	169679430	9720	9740	9750	9720	323
547	20230914	105700	166535820	9740	9740	9750	9740	185
548	20230914	105600	164733730	9740	9740	9740	9740	34
549	20230914	105500	164402570	9740	9740	9740	9740	19
550	20230914	105400	164217510	9740	9740	9740	9740	19
551	20230914	105300	164032450	9750	9750	9750	9750	19
552	20230914	105200	163847200	9750	9750	9750	9750	0
553	20230914	105100	163847200	9750	9750	9750	9750	0
554	20230914	105000	163847200	9750	9690	9750	9690	77
555	20230914	104900	163098710	9700	9700	9700	9700	0
556	20230914	104800	163098710	9700	9710	9710	9700	95
557	20230914	104700	162176640	9760	9760	9760	9760	39
558	20230914	104600	161796000	9770	9770	9770	9770	57
559	20230914	104500	161239110	9780	9670	9790	9670	625
560	20230914	104400	155161930	9670	9640	9670	9640	1890
561	20230914	104300	136930030	9630	9620	9630	9620	302
562	20230914	104200	134024070	9620	9620	9620	9620	0
563	20230914	104100	134024070	9620	9610	9620	9610	523
564	20230914	104000	128992890	9620	9610	9620	9610	28
565	20230914	103900	128723610	9610	9610	9610	9610	0
566	20230914	103800	128723610	9610	9620	9620	9610	78
567	20230914	103700	127974020	9600	9600	9600	9600	0
568	20230914	103600	127974020	9600	9600	9600	9600	3
569	20230914	103500	127945220	9600	9600	9600	9600	148
570	20230914	103400	126524420	9620	9580	9620	9580	96
571	20230914	103300	125604700	9580	9580	9580	9580	26
572	20230914	103200	125355620	9570	9570	9570	9560	10
573	20230914	103100	125259930	9570	9570	9570	9570	50
574	20230914	103000	124781430	9560	9570	9570	9560	3000
575	20230914	102900	96096040	9580	9580	9580	9580	50
576	20230914	102800	95617040	9580	9580	9580	9580	0
577	20230914	102700	95617040	9580	9580	9580	9580	77
578	20230914	102600	94879380	9580	9580	9580	9580	20
579	20230914	102500	94687780	9590	9580	9590	9580	144
580	20230914	102400	93308250	9580	9580	9590	9580	262
581	20230914	102300	90798240	9590	9580	9590	9580	119
582	20230914	102200	89658030	9590	9590	9590	9590	0
583	20230914	102100	89658030	9590	9590	9590	9590	30
584	20230914	102000	89370330	9590	9610	9610	9590	720
585	20230914	101900	82461590	9610	9620	9620	9610	2
586	20230914	101800	82442360	9610	9620	9620	9610	17
587	20230914	101700	82278890	9620	9620	9620	9620	20
588	20230914	101600	82086490	9620	9620	9620	9620	0
589	20230914	101500	82086490	9620	9610	9620	9610	2
590	20230914	101400	82067260	9610	9610	9610	9610	0
591	20230914	101300	82067260	9610	9610	9610	9610	0
592	20230914	101200	82067260	9610	9610	9610	9610	0
593	20230914	101100	82067260	9610	9610	9610	9610	3
594	20230914	101000	82038430	9600	9600	9600	9600	102
595	20230914	100900	81059230	9620	9610	9620	9610	6
596	20230914	100800	81001550	9610	9600	9610	9600	13
597	20230914	100700	80876670	9600	9600	9600	9600	0
598	20230914	100600	80876670	9600	9600	9600	9600	146
599	20230914	100500	79475070	9620	9620	9620	9600	751
600	20230914	100400	72254750	9640	9640	9650	9640	2216
601	20230914	100300	50892500	9650	9650	9650	9650	0
602	20230914	100200	50892500	9650	9650	9650	9650	105
603	20230914	100100	49879250	9650	9640	9650	9640	307
604	20230914	100000	46916790	9640	9640	9650	9620	17
605	20230914	095900	46752940	9640	9640	9640	9640	200
606	20230914	095800	44824940	9640	9630	9640	9630	314
607	20230914	095700	41801090	9640	9640	9640	9640	6
608	20230914	095600	41743250	9640	9630	9640	9630	9
609	20230914	095500	41656540	9640	9640	9640	9630	459
610	20230914	095400	37236260	9630	9630	9630	9630	0
611	20230914	095300	37236260	9630	9630	9640	9630	148
612	20230914	095200	35809630	9640	9630	9640	9630	12
613	20230914	095100	35694040	9640	9640	9640	9630	94
614	20230914	095000	34787960	9630	9650	9650	9630	151
615	20230914	094900	33332350	9650	9650	9650	9640	11
616	20230914	094800	33226270	9640	9650	9650	9640	145
617	20230914	094700	31828410	9650	9640	9650	9640	40
618	20230914	094600	31442710	9650	9650	9650	9650	15
619	20230914	094500	31297960	9650	9660	9660	9650	4
620	20230914	094400	31259330	9660	9650	9660	9650	3
621	20230914	094300	31230370	9650	9650	9650	9640	59
622	20230914	094200	30661570	9640	9650	9650	9640	55
623	20230914	094100	30131340	9640	9650	9650	9640	13
624	20230914	094000	30005990	9650	9660	9660	9650	24
625	20230914	093900	29774360	9660	9660	9660	9660	0
626	20230914	093800	29774360	9660	9660	9660	9660	4
627	20230914	093700	29735720	9660	9660	9660	9660	6
628	20230914	093600	29677760	9660	9660	9660	9660	3
629	20230914	093500	29648780	9660	9660	9660	9660	6
630	20230914	093400	29590820	9660	9660	9660	9660	2
631	20230914	093300	29571500	9650	9650	9650	9650	2
632	20230914	093200	29552200	9660	9660	9660	9660	3
633	20230914	093100	29523220	9660	9660	9660	9660	3
634	20230914	093000	29494240	9660	9660	9660	9660	4
635	20230914	092900	29455600	9660	9660	9660	9660	0
636	20230914	092800	29455600	9660	9660	9660	9660	3
637	20230914	092700	29426620	9660	9640	9660	9640	33
638	20230914	092600	29108440	9640	9630	9640	9630	6
639	20230914	092500	29050630	9640	9640	9640	9620	663
640	20230914	092400	22671310	9650	9650	9650	9650	0
641	20230914	092300	22671310	9650	9640	9650	9640	9
642	20230914	092200	22584520	9660	9640	9660	9640	9
643	20230914	092100	22497700	9660	9640	9660	9640	10
644	20230914	092000	22401240	9660	9680	9680	9660	945
645	20230914	091900	13272480	9680	9660	9680	9660	101
646	20230914	091800	12296800	9680	9660	9680	9660	19
647	20230914	091700	12113140	9660	9660	9660	9660	3
648	20230914	091600	12084160	9660	9660	9660	9660	3
649	20230914	091500	12055180	9660	9650	9660	9650	11
650	20230914	091400	11948990	9650	9640	9650	9640	122
651	20230914	091300	10772890	9640	9650	9650	9640	222
652	20230914	091200	8631680	9650	9650	9660	9650	249
653	20230914	091100	6228630	9660	9660	9660	9660	3
654	20230914	091000	6199650	9660	9660	9660	9660	2
655	20230914	090900	6180330	9660	9650	9660	9650	148
656	20230914	090800	4752110	9650	9650	9660	9650	7
657	20230914	090700	4684550	9650	9620	9650	9550	209
658	20230914	090600	2687130	9620	9620	9620	9620	50
659	20230914	090500	2206130	9680	9680	9680	9680	0
660	20230914	090400	2206130	9680	9680	9680	9680	0
661	20230914	090300	2206130	9680	9680	9680	9680	0
662	20230914	090200	2206130	9680	9680	9680	9680	0
663	20230914	090100	2206130	9680	9680	9680	9680	0
664	20230914	090000	2206130	9680	9680	9680	9670	228