KissMeData/186230/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200600	777390960	9210	9210	9210	9210	1842
3	20230913	200500	777390960	9210	9210	9210	9210	0
4	20230913	200400	777390960	9210	9210	9210	9210	0
5	20230913	200300	777390960	9210	9210	9210	9210	0
6	20230913	200200	777390960	9210	9210	9210	9210	0
7	20230913	200100	777390960	9210	9210	9210	9210	0
8	20230913	200000	777390960	9210	9210	9210	9210	0
9	20230913	195900	777390960	9210	9210	9210	9210	0
10	20230913	195800	777390960	9210	9210	9210	9210	0
11	20230913	195700	777390960	9210	9210	9210	9210	0
12	20230913	195600	777390960	9210	9210	9210	9210	0
13	20230913	195500	777390960	9210	9210	9210	9210	0
14	20230913	195400	777390960	9210	9210	9210	9210	0
15	20230913	195300	777390960	9210	9210	9210	9210	0
16	20230913	195200	777390960	9210	9210	9210	9210	0
17	20230913	195100	777390960	9210	9210	9210	9210	0
18	20230913	195000	777390960	9210	9210	9210	9210	0
19	20230913	194900	777390960	9210	9210	9210	9210	0
20	20230913	194800	777390960	9210	9210	9210	9210	0
21	20230913	194700	777390960	9210	9210	9210	9210	0
22	20230913	194600	777390960	9210	9210	9210	9210	0
23	20230913	194500	777390960	9210	9210	9210	9210	0
24	20230913	194400	777390960	9210	9210	9210	9210	0
25	20230913	194300	777390960	9210	9210	9210	9210	0
26	20230913	194200	777390960	9210	9210	9210	9210	0
27	20230913	194100	777390960	9210	9210	9210	9210	0
28	20230913	194000	777390960	9210	9210	9210	9210	0
29	20230913	193900	777390960	9210	9210	9210	9210	0
30	20230913	193800	777390960	9210	9210	9210	9210	0
31	20230913	193700	777390960	9210	9210	9210	9210	0
32	20230913	193600	777390960	9210	9210	9210	9210	1842
33	20230913	193500	777390960	9210	9210	9210	9210	0
34	20230913	193400	777390960	9210	9210	9210	9210	0
35	20230913	193300	777390960	9210	9210	9210	9210	0
36	20230913	193200	777390960	9210	9210	9210	9210	0
37	20230913	193100	777390960	9210	9210	9210	9210	0
38	20230913	193000	777390960	9210	9210	9210	9210	0
39	20230913	192900	777390960	9210	9210	9210	9210	0
40	20230913	192800	777390960	9210	9210	9210	9210	0
41	20230913	192700	777390960	9210	9210	9210	9210	0
42	20230913	192600	777390960	9210	9210	9210	9210	0
43	20230913	192500	777390960	9210	9210	9210	9210	0
44	20230913	192400	777390960	9210	9210	9210	9210	0
45	20230913	192300	777390960	9210	9210	9210	9210	0
46	20230913	192200	777390960	9210	9210	9210	9210	0
47	20230913	192100	777390960	9210	9210	9210	9210	0
48	20230913	192000	777390960	9210	9210	9210	9210	0
49	20230913	191900	777390960	9210	9210	9210	9210	0
50	20230913	191800	777390960	9210	9210	9210	9210	0
51	20230913	191700	777390960	9210	9210	9210	9210	0
52	20230913	191600	777390960	9210	9210	9210	9210	0
53	20230913	191500	777390960	9210	9210	9210	9210	0
54	20230913	191400	777390960	9210	9210	9210	9210	0
55	20230913	191300	777390960	9210	9210	9210	9210	0
56	20230913	191200	777390960	9210	9210	9210	9210	0
57	20230913	191100	777390960	9210	9210	9210	9210	0
58	20230913	191000	777390960	9210	9210	9210	9210	0
59	20230913	190900	777390960	9210	9210	9210	9210	0
60	20230913	190800	777390960	9210	9210	9210	9210	0
61	20230913	190700	777390960	9210	9210	9210	9210	0
62	20230913	190600	777390960	9210	9210	9210	9210	1842
63	20230913	190500	777390960	9210	9210	9210	9210	0
64	20230913	190400	777390960	9210	9210	9210	9210	0
65	20230913	190300	777390960	9210	9210	9210	9210	0
66	20230913	190200	777390960	9210	9210	9210	9210	0
67	20230913	190100	777390960	9210	9210	9210	9210	0
68	20230913	190000	777390960	9210	9210	9210	9210	0
69	20230913	185900	777390960	9210	9210	9210	9210	0
70	20230913	185800	777390960	9210	9210	9210	9210	0
71	20230913	185700	777390960	9210	9210	9210	9210	0
72	20230913	185600	777390960	9210	9210	9210	9210	0
73	20230913	185500	777390960	9210	9210	9210	9210	0
74	20230913	185400	777390960	9210	9210	9210	9210	0
75	20230913	185300	777390960	9210	9210	9210	9210	0
76	20230913	185200	777390960	9210	9210	9210	9210	0
77	20230913	185100	777390960	9210	9210	9210	9210	0
78	20230913	185000	777390960	9210	9210	9210	9210	0
79	20230913	184900	777390960	9210	9210	9210	9210	0
80	20230913	184800	777390960	9210	9210	9210	9210	0
81	20230913	184700	777390960	9210	9210	9210	9210	0
82	20230913	184600	777390960	9210	9210	9210	9210	0
83	20230913	184500	777390960	9210	9210	9210	9210	0
84	20230913	184400	777390960	9210	9210	9210	9210	0
85	20230913	184300	777390960	9210	9210	9210	9210	0
86	20230913	184200	777390960	9210	9210	9210	9210	0
87	20230913	184100	777390960	9210	9210	9210	9210	0
88	20230913	184000	777390960	9210	9210	9210	9210	0
89	20230913	183900	777390960	9210	9210	9210	9210	0
90	20230913	183800	777390960	9210	9210	9210	9210	0
91	20230913	183700	777390960	9210	9210	9210	9210	0
92	20230913	183600	777390960	9210	9210	9210	9210	1842
93	20230913	183500	777390960	9210	9210	9210	9210	0
94	20230913	183400	777390960	9210	9210	9210	9210	0
95	20230913	183300	777390960	9210	9210	9210	9210	0
96	20230913	183200	777390960	9210	9210	9210	9210	0
97	20230913	183100	777390960	9210	9210	9210	9210	0
98	20230913	183000	777390960	9210	9210	9210	9210	0
99	20230913	182900	777390960	9210	9210	9210	9210	0
100	20230913	182800	777390960	9210	9210	9210	9210	0
101	20230913	182700	777390960	9210	9210	9210	9210	0
102	20230913	182600	777390960	9210	9210	9210	9210	0
103	20230913	182500	777390960	9210	9210	9210	9210	0
104	20230913	182400	777390960	9210	9210	9210	9210	0
105	20230913	182300	777390960	9210	9210	9210	9210	0
106	20230913	182200	777390960	9210	9210	9210	9210	0
107	20230913	182100	777390960	9210	9210	9210	9210	0
108	20230913	182000	777390960	9210	9210	9210	9210	0
109	20230913	181900	777390960	9210	9210	9210	9210	0
110	20230913	181800	777390960	9210	9210	9210	9210	0
111	20230913	181700	777390960	9210	9210	9210	9210	0
112	20230913	181600	777390960	9210	9210	9210	9210	0
113	20230913	181500	777390960	9210	9210	9210	9210	0
114	20230913	181400	777390960	9210	9210	9210	9210	0
115	20230913	181300	777390960	9210	9210	9210	9210	0
116	20230913	181200	777390960	9210	9210	9210	9210	0
117	20230913	181100	777390960	9210	9210	9210	9210	0
118	20230913	181000	777390960	9210	9210	9210	9210	0
119	20230913	180900	777390960	9210	9210	9210	9210	0
120	20230913	180800	777390960	9210	9210	9210	9210	0
121	20230913	180700	777390960	9210	9210	9210	9210	0
122	20230913	180600	777390960	9210	9210	9210	9210	1842
123	20230913	180500	777390960	9210	9210	9210	9210	0
124	20230913	180400	777390960	9210	9210	9210	9210	0
125	20230913	180300	777390960	9210	9210	9210	9210	0
126	20230913	180200	777390960	9210	9210	9210	9210	0
127	20230913	180100	777390960	9210	9210	9210	9210	0
128	20230913	180000	777390960	9210	9210	9210	9210	0
129	20230913	175900	777390960	9210	9210	9210	9210	0
130	20230913	175800	777390960	9210	9210	9210	9210	0
131	20230913	175700	777390960	9210	9210	9210	9210	0
132	20230913	175600	777390960	9210	9210	9210	9210	0
133	20230913	175500	777390960	9210	9210	9210	9210	0
134	20230913	175400	777390960	9210	9210	9210	9210	0
135	20230913	175300	777390960	9210	9210	9210	9210	0
136	20230913	175200	777390960	9210	9210	9210	9210	0
137	20230913	175100	777390960	9210	9210	9210	9210	0
138	20230913	175000	777390960	9210	9210	9210	9210	0
139	20230913	174900	777390960	9210	9210	9210	9210	0
140	20230913	174800	777390960	9210	9210	9210	9210	0
141	20230913	174700	777390960	9210	9210	9210	9210	0
142	20230913	174600	777390960	9210	9210	9210	9210	0
143	20230913	174500	777390960	9210	9210	9210	9210	0
144	20230913	174400	777390960	9210	9210	9210	9210	0
145	20230913	174300	777390960	9210	9210	9210	9210	0
146	20230913	174200	777390960	9210	9210	9210	9210	0
147	20230913	174100	777390960	9210	9210	9210	9210	0
148	20230913	174000	777390960	9210	9210	9210	9210	0
149	20230913	173900	777390960	9210	9210	9210	9210	0
150	20230913	173800	777390960	9210	9210	9210	9210	0
151	20230913	173700	777390960	9210	9210	9210	9210	0
152	20230913	173600	777390960	9210	9210	9210	9210	1842
153	20230913	173500	777390960	9210	9210	9210	9210	0
154	20230913	173400	777390960	9210	9210	9210	9210	0
155	20230913	173300	777390960	9210	9210	9210	9210	0
156	20230913	173200	777390960	9210	9210	9210	9210	0
157	20230913	173100	777390960	9210	9210	9210	9210	0
158	20230913	173000	777390960	9210	9210	9210	9210	0
159	20230913	172900	777390960	9210	9210	9210	9210	0
160	20230913	172800	777390960	9210	9210	9210	9210	0
161	20230913	172700	777390960	9210	9210	9210	9210	0
162	20230913	172600	777390960	9210	9210	9210	9210	0
163	20230913	172500	777390960	9210	9210	9210	9210	0
164	20230913	172400	777390960	9210	9210	9210	9210	0
165	20230913	172300	777390960	9210	9210	9210	9210	0
166	20230913	172200	777390960	9210	9210	9210	9210	0
167	20230913	172100	777390960	9210	9210	9210	9210	0
168	20230913	172000	777390960	9210	9210	9210	9210	0
169	20230913	171900	777390960	9210	9210	9210	9210	0
170	20230913	171800	777390960	9210	9210	9210	9210	0
171	20230913	171700	777390960	9210	9210	9210	9210	0
172	20230913	171600	777390960	9210	9210	9210	9210	0
173	20230913	171500	777390960	9210	9210	9210	9210	0
174	20230913	171400	777390960	9210	9210	9210	9210	0
175	20230913	171300	777390960	9210	9210	9210	9210	0
176	20230913	171200	777390960	9210	9210	9210	9210	0
177	20230913	171100	777390960	9210	9210	9210	9210	0
178	20230913	171000	777390960	9210	9210	9210	9210	0
179	20230913	170900	777390960	9210	9210	9210	9210	0
180	20230913	170800	777390960	9210	9210	9210	9210	0
181	20230913	170700	777390960	9210	9210	9210	9210	0
182	20230913	170600	777390960	9210	9210	9210	9210	1842
183	20230913	170500	777390960	9210	9210	9210	9210	0
184	20230913	170400	777390960	9210	9210	9210	9210	0
185	20230913	170300	777390960	9210	9210	9210	9210	0
186	20230913	170200	777390960	9210	9210	9210	9210	0
187	20230913	170100	777390960	9210	9210	9210	9210	0
188	20230913	170000	777390960	9210	9210	9210	9210	0
189	20230913	165900	777390960	9210	9210	9210	9210	0
190	20230913	165800	777390960	9210	9210	9210	9210	0
191	20230913	165700	777390960	9210	9210	9210	9210	0
192	20230913	165600	777390960	9210	9210	9210	9210	0
193	20230913	165500	777390960	9210	9210	9210	9210	0
194	20230913	165400	777390960	9210	9210	9210	9210	0
195	20230913	165300	777390960	9210	9210	9210	9210	0
196	20230913	165200	777390960	9210	9210	9210	9210	0
197	20230913	165100	777390960	9210	9210	9210	9210	0
198	20230913	165000	777390960	9210	9210	9210	9210	0
199	20230913	164900	777390960	9210	9210	9210	9210	0
200	20230913	164800	777390960	9210	9210	9210	9210	0
201	20230913	164700	777390960	9210	9210	9210	9210	0
202	20230913	164600	777390960	9210	9210	9210	9210	0
203	20230913	164500	777390960	9210	9210	9210	9210	0
204	20230913	164400	777390960	9210	9210	9210	9210	0
205	20230913	164300	777390960	9210	9210	9210	9210	0
206	20230913	164200	777390960	9210	9210	9210	9210	0
207	20230913	164100	777390960	9210	9210	9210	9210	0
208	20230913	164000	777390960	9210	9210	9210	9210	0
209	20230913	163900	777390960	9210	9210	9210	9210	0
210	20230913	163800	777390960	9210	9210	9210	9210	0
211	20230913	163700	777390960	9210	9210	9210	9210	0
212	20230913	163600	777390960	9210	9210	9210	9210	1842
213	20230913	163500	777390960	9210	9210	9210	9210	0
214	20230913	163400	777390960	9210	9210	9210	9210	0
215	20230913	163300	777390960	9210	9210	9210	9210	0
216	20230913	163200	777390960	9210	9210	9210	9210	0
217	20230913	163100	777390960	9210	9210	9210	9210	0
218	20230913	163000	777390960	9210	9210	9210	9210	0
219	20230913	162900	777390960	9210	9210	9210	9210	0
220	20230913	162800	777390960	9210	9210	9210	9210	0
221	20230913	162700	777390960	9210	9210	9210	9210	0
222	20230913	162600	777390960	9210	9210	9210	9210	0
223	20230913	162500	777390960	9210	9210	9210	9210	0
224	20230913	162400	777390960	9210	9210	9210	9210	0
225	20230913	162300	777390960	9210	9210	9210	9210	0
226	20230913	162200	777390960	9210	9210	9210	9210	0
227	20230913	162100	777390960	9210	9210	9210	9210	0
228	20230913	162000	777390960	9210	9210	9210	9210	0
229	20230913	161900	777390960	9210	9210	9210	9210	0
230	20230913	161800	777390960	9210	9210	9210	9210	0
231	20230913	161700	777390960	9210	9210	9210	9210	0
232	20230913	161600	777390960	9210	9210	9210	9210	0
233	20230913	161500	777390960	9210	9210	9210	9210	0
234	20230913	161400	777390960	9210	9210	9210	9210	0
235	20230913	161300	777390960	9210	9210	9210	9210	0
236	20230913	161200	777390960	9210	9210	9210	9210	0
237	20230913	161100	777390960	9210	9210	9210	9210	0
238	20230913	161000	777390960	9210	9210	9210	9210	0
239	20230913	160900	777390960	9210	9210	9210	9210	0
240	20230913	160800	777390960	9210	9210	9210	9210	0
241	20230913	160700	777390960	9210	9210	9210	9210	0
242	20230913	160600	777390960	9210	9210	9210	9210	1842
243	20230913	160500	777390960	9210	9210	9210	9210	0
244	20230913	160400	777390960	9210	9210	9210	9210	0
245	20230913	160300	777390960	9210	9210	9210	9210	0
246	20230913	160200	777390960	9210	9210	9210	9210	0
247	20230913	160100	777390960	9210	9210	9210	9210	0
248	20230913	160000	777390960	9210	9210	9210	9210	0
249	20230913	155900	777390960	9210	9210	9210	9210	0
250	20230913	155800	777390960	9210	9210	9210	9210	0
251	20230913	155700	777390960	9210	9210	9210	9210	0
252	20230913	155600	777390960	9210	9210	9210	9210	0
253	20230913	155500	777390960	9210	9210	9210	9210	0
254	20230913	155400	777390960	9210	9210	9210	9210	0
255	20230913	155300	777390960	9210	9210	9210	9210	0
256	20230913	155200	777390960	9210	9210	9210	9210	0
257	20230913	155100	777390960	9210	9210	9210	9210	0
258	20230913	155000	777390960	9210	9210	9210	9210	0
259	20230913	154900	777390960	9210	9210	9210	9210	0
260	20230913	154800	777390960	9210	9210	9210	9210	0
261	20230913	154700	777390960	9210	9210	9210	9210	0
262	20230913	154600	777390960	9210	9210	9210	9210	0
263	20230913	154500	777390960	9210	9210	9210	9210	0
264	20230913	154400	777390960	9210	9210	9210	9210	0
265	20230913	154300	777390960	9210	9210	9210	9210	0
266	20230913	154200	777390960	9210	9210	9210	9210	0
267	20230913	154100	777390960	9210	9210	9210	9210	0
268	20230913	154000	777390960	9210	9210	9210	9210	0
269	20230913	153900	777390960	9210	9210	9210	9210	0
270	20230913	153800	777390960	9210	9210	9210	9210	0
271	20230913	153700	777390960	9210	9210	9210	9210	0
272	20230913	153600	777390960	9210	9210	9210	9210	1842
273	20230913	153500	777390960	9210	9210	9210	9210	0
274	20230913	153400	777390960	9210	9210	9210	9210	0
275	20230913	153300	777390960	9210	9210	9210	9210	0
276	20230913	153200	777390960	9210	9210	9210	9210	0
277	20230913	153100	777390960	9210	9210	9210	9210	0
278	20230913	153000	777390960	9210	9210	9210	9210	1842
279	20230913	152900	760426140	9200	9200	9200	9200	0
280	20230913	152800	760426140	9200	9200	9200	9200	0
281	20230913	152700	760426140	9200	9200	9200	9200	0
282	20230913	152600	760426140	9200	9200	9200	9200	0
283	20230913	152500	760426140	9200	9200	9200	9200	0
284	20230913	152400	760426140	9200	9200	9200	9200	0
285	20230913	152300	760426140	9200	9200	9200	9200	0
286	20230913	152200	760426140	9200	9200	9200	9200	0
287	20230913	152100	760426140	9200	9200	9200	9200	0
288	20230913	152000	760426140	9200	9200	9200	9200	0
289	20230913	151900	760426140	9200	9190	9200	9190	989
290	20230913	151800	751328070	9190	9200	9200	9180	702
291	20230913	151700	744873220	9200	9160	9200	9150	1304
292	20230913	151600	732903790	9170	9180	9190	9150	1084
293	20230913	151500	722970630	9180	9210	9210	9180	397
294	20230913	151400	719319200	9210	9240	9240	9200	468
295	20230913	151300	715009080	9240	9230	9240	9210	295
296	20230913	151200	712287340	9230	9210	9230	9190	246
297	20230913	151100	710023640	9210	9250	9250	9210	1129
298	20230913	151000	699600300	9250	9260	9280	9250	916
299	20230913	150900	691125670	9290	9270	9290	9250	1497
300	20230913	150800	677253500	9270	9250	9300	9250	2375
301	20230913	150700	655270720	9250	9250	9300	9240	2535
302	20230913	150600	631788220	9270	9220	9320	9200	4723
303	20230913	150500	588040530	9210	9160	9220	9160	2288
304	20230913	150400	567012590	9160	9170	9170	9150	1395
305	20230913	150300	554238720	9160	9240	9270	9160	5886
306	20230913	150200	500033380	9260	9060	9260	9060	6637
307	20230913	150100	439349370	9060	9060	9060	9060	11
308	20230913	150000	439249710	9060	9060	9060	9060	2
309	20230913	145900	439231590	9060	9060	9060	9060	11
310	20230913	145800	439131930	9020	9020	9020	9020	1931
311	20230913	145700	421714310	9010	9010	9010	9010	113
312	20230913	145600	420696180	8990	9000	9000	8990	235
313	20230913	145500	418581200	8990	8990	8990	8990	0
314	20230913	145400	418581200	8990	8990	8990	8990	7
315	20230913	145300	418518270	9000	9000	9000	9000	0
316	20230913	145200	418518270	9000	9000	9000	9000	60
317	20230913	145100	417978270	9000	9000	9000	9000	20
318	20230913	145000	417798270	9000	9000	9000	9000	483
319	20230913	144900	413451270	8990	8990	8990	8990	779
320	20230913	144800	406448060	8990	9000	9000	8990	404
321	20230913	144700	402815580	9000	9000	9000	9000	0
322	20230913	144600	402815580	9000	9000	9000	9000	0
323	20230913	144500	402815580	9000	9000	9000	9000	0
324	20230913	144400	402815580	9000	9000	9000	9000	0
325	20230913	144300	402815580	9000	9000	9000	9000	0
326	20230913	144200	402815580	9000	9010	9010	9000	116
327	20230913	144100	401771420	9000	9000	9000	9000	0
328	20230913	144000	401771420	9000	9000	9000	9000	1
329	20230913	143900	401762420	8990	8990	8990	8990	0
330	20230913	143800	401762420	8990	8990	8990	8990	0
331	20230913	143700	401762420	8990	8990	8990	8990	0
332	20230913	143600	401762420	8990	9000	9000	8990	335
333	20230913	143500	398749480	9010	9010	9010	9010	0
334	20230913	143400	398749480	9010	9010	9010	9010	1
335	20230913	143300	398740470	8990	8990	8990	8990	0
336	20230913	143200	398740470	8990	8990	8990	8990	0
337	20230913	143100	398740470	8990	8990	8990	8990	0
338	20230913	143000	398740470	8990	8990	8990	8990	0
339	20230913	142900	398740470	8990	8990	8990	8990	0
340	20230913	142800	398740470	8990	8990	8990	8990	0
341	20230913	142700	398740470	8990	8990	8990	8990	0
342	20230913	142600	398740470	8990	8990	8990	8990	0
343	20230913	142500	398740470	8990	8990	8990	8990	0
344	20230913	142400	398740470	8990	8990	8990	8990	0
345	20230913	142300	398740470	8990	8990	8990	8990	0
346	20230913	142200	398740470	8990	8990	8990	8990	0
347	20230913	142100	398740470	8990	8990	8990	8990	30
348	20230913	142000	398470770	9010	9010	9010	9010	4
349	20230913	141900	398434730	9010	9010	9010	9010	101
350	20230913	141800	397524720	9010	9010	9010	9010	11
351	20230913	141700	397425610	9010	9010	9010	9010	0
352	20230913	141600	397425610	9010	9010	9010	9010	0
353	20230913	141500	397425610	9010	9010	9010	9010	1
354	20230913	141400	397416600	9010	9010	9010	9010	1
355	20230913	141300	397407590	9010	9010	9010	9010	0
356	20230913	141200	397407590	9010	9010	9010	9010	513
357	20230913	141100	392785460	9010	9000	9010	8980	795
358	20230913	141000	385627950	8990	9000	9000	8990	290
359	20230913	140900	383020230	9010	9010	9010	9010	0
360	20230913	140800	383020230	9010	9010	9010	9010	10
361	20230913	140700	382930130	9010	9010	9010	9010	0
362	20230913	140600	382930130	9010	9010	9010	9010	0
363	20230913	140500	382930130	9010	9010	9010	9010	0
364	20230913	140400	382930130	9010	9010	9010	9010	0
365	20230913	140300	382930130	9010	9010	9010	9010	0
366	20230913	140200	382930130	9010	9010	9010	9010	0
367	20230913	140100	382930130	9010	9010	9010	9010	0
368	20230913	140000	382930130	9010	9010	9010	9010	1
369	20230913	135900	382921120	9010	9010	9010	9010	0
370	20230913	135800	382921120	9010	9010	9010	9010	0
371	20230913	135700	382921120	9010	9010	9010	9010	0
372	20230913	135600	382921120	9010	9010	9010	9010	0
373	20230913	135500	382921120	9010	9010	9010	9010	101
374	20230913	135400	382011110	9000	9000	9000	9000	0
375	20230913	135300	382011110	9000	9000	9000	9000	5
376	20230913	135200	381966110	9000	9000	9000	9000	1
377	20230913	135100	381957110	9010	9010	9010	9010	0
378	20230913	135000	381957110	9010	9010	9010	9010	0
379	20230913	134900	381957110	9010	9010	9010	9010	3
380	20230913	134800	381930080	9010	9000	9010	9000	54
381	20230913	134700	381443970	9010	9010	9010	9010	0
382	20230913	134600	381443970	9010	9010	9010	9010	19
383	20230913	134500	381272780	9010	9010	9010	9010	0
384	20230913	134400	381272780	9010	9010	9010	9010	0
385	20230913	134300	381272780	9010	9010	9010	9010	0
386	20230913	134200	381272780	9010	9010	9010	9010	55
387	20230913	134100	380777230	9010	9000	9010	9000	111
388	20230913	134000	379778220	9000	9000	9000	9000	1
389	20230913	133900	379769220	9000	9000	9000	9000	0
390	20230913	133800	379769220	9000	8990	9000	8990	257
391	20230913	133700	377458780	8980	8990	8990	8980	193
392	20230913	133600	375723720	8990	8990	8990	8990	0
393	20230913	133500	375723720	8990	8990	8990	8990	24
394	20230913	133400	375507960	8990	8990	8990	8990	0
395	20230913	133300	375507960	8990	8990	8990	8990	0
396	20230913	133200	375507960	8990	8990	8990	8990	0
397	20230913	133100	375507960	8990	8990	8990	8990	0
398	20230913	133000	375507960	8990	8990	8990	8990	1
399	20230913	132900	375498970	8990	8990	8990	8990	1
400	20230913	132800	375489980	8970	8970	8970	8970	49
401	20230913	132700	375050450	8990	9000	9000	8970	135
402	20230913	132600	373839420	9000	9000	9000	9000	0
403	20230913	132500	373839420	9000	9000	9000	9000	0
404	20230913	132400	373839420	9000	9000	9000	9000	0
405	20230913	132300	373839420	9000	9000	9000	9000	0
406	20230913	132200	373839420	9000	9000	9000	9000	0
407	20230913	132100	373839420	9000	9000	9000	9000	0
408	20230913	132000	373839420	9000	8980	9000	8980	67
409	20230913	131900	373237740	8970	8970	8970	8970	1
410	20230913	131800	373228770	8980	8980	8980	8980	0
411	20230913	131700	373228770	8980	8970	8980	8970	11
412	20230913	131600	373130070	8970	8970	8970	8970	0
413	20230913	131500	373130070	8970	8970	8970	8970	2
414	20230913	131400	373112130	8970	8970	8970	8970	0
415	20230913	131300	373112130	8970	8970	8970	8970	0
416	20230913	131200	373112130	8970	8970	8970	8970	10
417	20230913	131100	373022430	8970	8960	8970	8960	76
418	20230913	131000	372341160	8960	8970	8970	8960	284
419	20230913	130900	369793830	8980	8980	8980	8980	492
420	20230913	130800	365375670	9000	9000	9000	9000	0
421	20230913	130700	365375670	9000	9000	9000	9000	0
422	20230913	130600	365375670	9000	9000	9000	9000	2
423	20230913	130500	365357670	9000	9000	9000	9000	0
424	20230913	130400	365357670	9000	9000	9000	9000	0
425	20230913	130300	365357670	9000	9000	9000	9000	0
426	20230913	130200	365357670	9000	9000	9000	9000	2
427	20230913	130100	365339670	9000	9000	9000	9000	3
428	20230913	130000	365312670	9000	9000	9000	9000	0
429	20230913	125900	365312670	9000	9000	9000	8980	32
430	20230913	125800	365025270	8980	9000	9000	8980	332
431	20230913	125700	362043870	8980	9000	9000	8980	275
432	20230913	125600	359573770	9000	9000	9000	9000	1
433	20230913	125500	359564770	8980	8980	9000	8980	42
434	20230913	125400	359187590	9000	9000	9000	9000	9
435	20230913	125300	359106590	9000	9000	9000	9000	1
436	20230913	125200	359097590	8980	9000	9000	8980	61
437	20230913	125100	358548810	9000	9000	9000	9000	0
438	20230913	125000	358548810	9000	9000	9000	9000	0
439	20230913	124900	358548810	9000	9000	9000	9000	0
440	20230913	124800	358548810	9000	8980	9000	8980	57
441	20230913	124700	358036930	9000	9000	9000	9000	0
442	20230913	124600	358036930	9000	9000	9000	8990	345
443	20230913	124500	354935320	9010	9010	9010	9010	0
444	20230913	124400	354935320	9010	9010	9010	9010	0
445	20230913	124300	354935320	9010	8990	9010	8990	16
446	20230913	124200	354791460	8990	8990	8990	8990	0
447	20230913	124100	354791460	8990	8990	8990	8990	0
448	20230913	124000	354791460	8990	8990	8990	8990	0
449	20230913	123900	354791460	8990	8990	8990	8990	0
450	20230913	123800	354791460	8990	8990	8990	8990	36
451	20230913	123700	354467820	8990	8990	8990	8990	3
452	20230913	123600	354440850	8990	8990	8990	8990	7
453	20230913	123500	354377920	8990	8990	8990	8990	1
454	20230913	123400	354368930	8990	8990	8990	8990	0
455	20230913	123300	354368930	8990	8990	8990	8990	0
456	20230913	123200	354368930	8990	8990	8990	8990	0
457	20230913	123100	354368930	8990	8970	8990	8970	109
458	20230913	123000	353391180	8970	8970	8970	8970	151
459	20230913	122900	352036710	8970	8970	8970	8970	0
460	20230913	122800	352036710	8970	8970	8970	8970	0
461	20230913	122700	352036710	8970	8970	8970	8970	141
462	20230913	122600	350771940	8950	8960	8960	8950	60
463	20230913	122500	350234900	8970	8970	8970	8970	10
464	20230913	122400	350145200	8970	8960	8970	8960	13
465	20230913	122300	350028710	8970	8970	8970	8970	0
466	20230913	122200	350028710	8970	8970	8970	8970	0
467	20230913	122100	350028710	8970	8970	8970	8970	0
468	20230913	122000	350028710	8970	8960	8970	8950	846
469	20230913	121900	342456080	8960	8970	8970	8960	17
470	20230913	121800	342303690	8970	8970	8970	8970	0
471	20230913	121700	342303690	8970	8960	8970	8960	102
472	20230913	121600	341389670	8960	8970	8970	8960	170
473	20230913	121500	339866270	8970	8970	8970	8970	58
474	20230913	121400	339346010	8990	8980	8990	8970	449
475	20230913	121300	335317940	8990	8990	8990	8990	0
476	20230913	121200	335317940	8990	8990	8990	8990	1
477	20230913	121100	335308950	8980	8990	8990	8980	282
478	20230913	121000	332775430	8990	8990	8990	8990	0
479	20230913	120900	332775430	8990	8990	8990	8990	0
480	20230913	120800	332775430	8990	8990	8990	8990	0
481	20230913	120700	332775430	8990	8990	8990	8990	1049
482	20230913	120600	323344920	9000	9000	9000	9000	0
483	20230913	120500	323344920	9000	9000	9000	9000	333
484	20230913	120400	320347920	9010	9010	9010	9010	1
485	20230913	120300	320338910	9020	9010	9020	9010	6
486	20230913	120200	320284840	9000	9000	9000	9000	205
487	20230913	120100	318439840	9000	9000	9000	9000	0
488	20230913	120000	318439840	9000	9000	9000	9000	0
489	20230913	115900	318439840	9000	8990	9000	8990	131
490	20230913	115800	317262140	9000	9000	9000	9000	0
491	20230913	115700	317262140	9000	9000	9000	9000	0
492	20230913	115600	317262140	9000	9000	9000	9000	1
493	20230913	115500	317253140	8990	8990	8990	8990	1
494	20230913	115400	317244150	9000	9000	9000	9000	0
495	20230913	115300	317244150	9000	9000	9000	9000	0
496	20230913	115200	317244150	9000	9000	9000	9000	0
497	20230913	115100	317244150	9000	9000	9000	9000	0
498	20230913	115000	317244150	9000	9000	9000	9000	10
499	20230913	114900	317154150	9000	9000	9000	9000	0
500	20230913	114800	317154150	9000	9000	9000	9000	21
501	20230913	114700	316965150	9000	9000	9000	9000	5
502	20230913	114600	316920150	9000	9000	9000	9000	0
503	20230913	114500	316920150	9000	9000	9000	9000	1
504	20230913	114400	316911150	9000	9000	9000	9000	4
505	20230913	114300	316875150	9000	9000	9000	9000	0
506	20230913	114200	316875150	9000	9000	9000	9000	0
507	20230913	114100	316875150	9000	9000	9000	9000	0
508	20230913	114000	316875150	9000	9000	9000	9000	1
509	20230913	113900	316866150	8990	9000	9000	8990	95
510	20230913	113800	316012050	9000	9000	9000	9000	0
511	20230913	113700	316012050	9000	9000	9000	9000	49
512	20230913	113600	315571050	8990	8990	9000	8990	27
513	20230913	113500	315328310	9000	9000	9000	9000	10
514	20230913	113400	315238310	9000	8990	9000	8990	38
515	20230913	113300	314896580	8990	8990	8990	8990	50
516	20230913	113200	314447080	8990	8990	8990	8990	0
517	20230913	113100	314447080	8990	8990	8990	8990	11
518	20230913	113000	314348190	9000	8990	9000	8990	112
519	20230913	112900	313341060	9000	9000	9000	9000	2
520	20230913	112800	313323060	9010	9010	9010	9010	0
521	20230913	112700	313323060	9010	9010	9010	9010	1
522	20230913	112600	313314050	9010	9010	9010	9010	0
523	20230913	112500	313314050	9010	9010	9010	9010	0
524	20230913	112400	313314050	9010	9010	9010	9010	0
525	20230913	112300	313314050	9010	9010	9010	9010	0
526	20230913	112200	313314050	9010	9010	9010	9010	0
527	20230913	112100	313314050	9010	9020	9020	8990	289
528	20230913	112000	310715750	9020	9020	9020	9020	0
529	20230913	111900	310715750	9020	8990	9020	8990	21
530	20230913	111800	310526930	9020	9020	9020	9020	0
531	20230913	111700	310526930	9020	9020	9020	9020	0
532	20230913	111600	310526930	9020	9020	9020	9000	297
533	20230913	111500	307853810	9020	9020	9020	9020	0
534	20230913	111400	307853810	9020	9020	9020	9020	0
535	20230913	111300	307853810	9020	9020	9020	9020	0
536	20230913	111200	307853810	9020	9000	9020	9000	124
537	20230913	111100	306737790	9020	9010	9020	9010	438
538	20230913	111000	302790680	9020	9080	9080	9010	226
539	20230913	110900	300754100	9020	9020	9080	9020	28
540	20230913	110800	300501480	9090	9090	9090	9090	0
541	20230913	110700	300501480	9090	9090	9090	9090	0
542	20230913	110600	300501480	9090	9090	9090	9090	0
543	20230913	110500	300501480	9090	9090	9090	9090	0
544	20230913	110400	300501480	9090	9090	9090	9090	20
545	20230913	110300	300319680	9090	9090	9090	9090	0
546	20230913	110200	300319680	9090	9090	9090	9090	27
547	20230913	110100	300074250	9120	9000	9120	9000	1612
548	20230913	110000	285515470	9000	9000	9000	9000	0
549	20230913	105900	285515470	9000	9000	9000	9000	31
550	20230913	105800	285236470	9000	9000	9000	9000	4
551	20230913	105700	285200470	9000	9000	9000	9000	0
552	20230913	105600	285200470	9000	9000	9000	9000	5
553	20230913	105500	285155470	9000	9000	9000	9000	13
554	20230913	105400	285038470	8990	8990	9000	8990	112
555	20230913	105300	284031580	9000	9000	9000	9000	0
556	20230913	105200	284031580	9000	9000	9000	9000	1
557	20230913	105100	284022580	8990	8990	8990	8990	123
558	20230913	105000	282916810	8990	8990	8990	8990	171
559	20230913	104900	281379520	9010	9010	9010	9010	0
560	20230913	104800	281379520	9010	9000	9010	8990	1116
561	20230913	104700	271346460	9010	9010	9010	9010	0
562	20230913	104600	271346460	9010	9000	9010	9000	382
563	20230913	104500	267908430	9010	9010	9010	9010	2
564	20230913	104400	267890410	9010	9010	9010	9010	1
565	20230913	104300	267881400	9010	9010	9010	9010	10
566	20230913	104200	267791300	9010	9010	9010	9010	0
567	20230913	104100	267791300	9010	9010	9010	9010	1
568	20230913	104000	267782290	9020	9020	9020	9020	110
569	20230913	103900	266790090	9020	9020	9020	8990	535
570	20230913	103800	261978800	9020	9020	9020	9020	0
571	20230913	103700	261978800	9020	9020	9020	9020	200
572	20230913	103600	260174800	9020	9020	9020	9020	0
573	20230913	103500	260174800	9020	9020	9020	9020	1
574	20230913	103400	260165780	9020	9020	9020	9020	302
575	20230913	103300	257441740	9020	9020	9020	9020	11
576	20230913	103200	257342520	9000	9020	9020	9000	217
577	20230913	103100	255389500	9000	9020	9020	9000	343
578	20230913	103000	252296460	9010	9020	9040	9010	210
579	20230913	102900	250402990	9040	9040	9040	9040	77
580	20230913	102800	249706910	9040	9020	9040	9000	501
581	20230913	102700	245197550	9000	9040	9040	9000	3001
582	20230913	102600	218149310	9050	9050	9050	9050	201
583	20230913	102500	216330260	9040	9060	9060	9040	552
584	20230913	102400	211337730	9060	9080	9080	9060	111
585	20230913	102300	210331890	9080	9080	9080	9080	127
586	20230913	102200	209178730	9080	9080	9080	9080	0
587	20230913	102100	209178730	9080	9060	9080	9050	102
588	20230913	102000	208255380	9080	9080	9080	9080	20
589	20230913	101900	208073780	9070	9080	9080	9070	80
590	20230913	101800	207348170	9070	9070	9070	9070	0
591	20230913	101700	207348170	9070	9080	9080	9070	6
592	20230913	101600	207293720	9070	9070	9070	9070	7
593	20230913	101500	207230230	9080	9080	9080	9080	0
594	20230913	101400	207230230	9080	9080	9080	9080	29
595	20230913	101300	206966910	9100	9100	9100	9080	84
596	20230913	101200	206202570	9100	9100	9100	9100	301
597	20230913	101100	203463470	9100	9100	9100	9100	3
598	20230913	101000	203436170	9100	9100	9100	9100	18
599	20230913	100900	203272370	9100	9090	9100	9080	305
600	20230913	100800	200499930	9100	9090	9100	9090	4
601	20230913	100700	200463560	9100	9100	9100	9100	50
602	20230913	100600	200008560	9100	9090	9100	9090	301
603	20230913	100500	197272460	9090	9030	9090	9030	802
604	20230913	100400	190023450	9040	9080	9080	9040	1162
605	20230913	100300	179506150	9100	9100	9100	9100	0
606	20230913	100200	179506150	9100	9100	9100	9100	0
607	20230913	100100	179506150	9100	9100	9100	9080	533
608	20230913	100000	174666290	9100	9100	9100	9100	40
609	20230913	095900	174302290	9100	9070	9100	9060	82
610	20230913	095800	173558750	9100	9100	9100	9100	1
611	20230913	095700	173549650	9100	9100	9100	9100	2
612	20230913	095600	173531450	9070	9090	9090	9070	199
613	20230913	095500	171725830	9100	9100	9100	9100	52
614	20230913	095400	171252630	9090	9100	9100	9090	39
615	20230913	095300	170898070	9100	9100	9100	9100	4
616	20230913	095200	170861670	9120	9120	9120	9120	0
617	20230913	095100	170861670	9120	9120	9120	9120	0
618	20230913	095000	170861670	9120	9120	9120	9120	2
619	20230913	094900	170843430	9120	9120	9120	9120	0
620	20230913	094800	170843430	9120	9100	9120	9100	183
621	20230913	094700	169176300	9110	9110	9110	9110	0
622	20230913	094600	169176300	9110	9110	9110	9110	30
623	20230913	094500	168903000	9110	9110	9110	9110	0
624	20230913	094400	168903000	9110	9110	9110	9090	3
625	20230913	094300	168875690	9100	9100	9100	9100	516
626	20230913	094200	164180090	9100	9100	9110	9100	35
627	20230913	094100	163861580	9120	9100	9120	9100	128
628	20230913	094000	162696710	9100	9090	9100	9090	92
629	20230913	093900	161860380	9090	9090	9090	9090	22
630	20230913	093800	161660400	9090	9080	9090	9080	300
631	20230913	093700	158934370	9080	9060	9080	9060	119
632	20230913	093600	157856010	9080	9080	9080	9080	1
633	20230913	093500	157846930	9070	9060	9070	9060	942
634	20230913	093400	149309410	9060	9060	9060	9060	0
635	20230913	093300	149309410	9060	9070	9070	9060	56
636	20230913	093200	148802020	9070	9070	9070	9070	51
637	20230913	093100	148339450	9070	9070	9070	9070	5
638	20230913	093000	148294100	9080	9080	9080	9080	1
639	20230913	092900	148285020	9080	9080	9080	9080	54
640	20230913	092800	147794700	9080	9040	9080	9040	1509
641	20230913	092700	134123660	9040	9040	9040	9040	2
642	20230913	092600	134105580	9040	9040	9040	9040	2
643	20230913	092500	134087500	9020	9030	9040	9020	376
644	20230913	092400	130692630	9040	9020	9040	9020	78
645	20230913	092300	129988250	9040	9040	9040	9040	3
646	20230913	092200	129961130	9050	9050	9050	8990	5343
647	20230913	092100	81868080	9050	9060	9060	9050	11
648	20230913	092000	81768430	9060	9040	9060	9040	663
649	20230913	091900	75763370	9070	9040	9070	9040	102
650	20230913	091800	74841260	9090	9060	9090	9050	1092
651	20230913	091700	64955970	9070	9090	9090	9070	276
652	20230913	091600	62452580	9090	9090	9090	9090	5
653	20230913	091500	62407130	9090	9090	9090	9090	6
654	20230913	091400	62352590	9100	9100	9100	9100	6
655	20230913	091300	62297990	9070	9130	9130	9070	808
656	20230913	091200	54948660	9130	9090	9130	9090	188
657	20230913	091100	53239660	9090	9100	9100	9090	170
658	20230913	091000	51692710	9140	9100	9140	9100	112
659	20230913	090900	50673030	9140	9140	9140	9140	53
660	20230913	090800	50188610	9100	9130	9130	9090	201
661	20230913	090700	48357210	9130	9090	9130	9090	377
662	20230913	090600	44917400	9130	9130	9130	9130	1
663	20230913	090500	44908270	9140	9130	9140	9090	301
664	20230913	090400	42159280	9140	9070	9140	9040	2027
665	20230913	090300	23784930	9080	9100	9100	9080	1473
666	20230913	090200	10402800	9140	9150	9150	9140	503
667	20230913	090100	5805360	9150	9080	9150	9080	211
668	20230913	090000	3886410	9090	9150	9160	9090	425