KissMeData/263600/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	202600	703158640	9140	9140	9140	9140	242
3	20230918	202500	703158640	9140	9140	9140	9140	0
4	20230918	202400	703158640	9140	9140	9140	9140	0
5	20230918	202300	703158640	9140	9140	9140	9140	0
6	20230918	202200	703158640	9140	9140	9140	9140	0
7	20230918	202100	703158640	9140	9140	9140	9140	0
8	20230918	202000	703158640	9140	9140	9140	9140	0
9	20230918	201900	703158640	9140	9140	9140	9140	0
10	20230918	201800	703158640	9140	9140	9140	9140	0
11	20230918	201700	703158640	9140	9140	9140	9140	0
12	20230918	201600	703158640	9140	9140	9140	9140	0
13	20230918	201500	703158640	9140	9140	9140	9140	0
14	20230918	201400	703158640	9140	9140	9140	9140	0
15	20230918	201300	703158640	9140	9140	9140	9140	0
16	20230918	201200	703158640	9140	9140	9140	9140	0
17	20230918	201100	703158640	9140	9140	9140	9140	0
18	20230918	201000	703158640	9140	9140	9140	9140	0
19	20230918	200900	703158640	9140	9140	9140	9140	0
20	20230918	200800	703158640	9140	9140	9140	9140	0
21	20230918	200700	703158640	9140	9140	9140	9140	0
22	20230918	200600	703158640	9140	9140	9140	9140	0
23	20230918	200500	703158640	9140	9140	9140	9140	0
24	20230918	200400	703158640	9140	9140	9140	9140	0
25	20230918	200300	703158640	9140	9140	9140	9140	0
26	20230918	200200	703158640	9140	9140	9140	9140	0
27	20230918	200100	703158640	9140	9140	9140	9140	0
28	20230918	200000	703158640	9140	9140	9140	9140	0
29	20230918	195900	703158640	9140	9140	9140	9140	0
30	20230918	195800	703158640	9140	9140	9140	9140	0
31	20230918	195700	703158640	9140	9140	9140	9140	0
32	20230918	195600	703158640	9140	9140	9140	9140	242
33	20230918	195500	703158640	9140	9140	9140	9140	0
34	20230918	195400	703158640	9140	9140	9140	9140	0
35	20230918	195300	703158640	9140	9140	9140	9140	0
36	20230918	195200	703158640	9140	9140	9140	9140	0
37	20230918	195100	703158640	9140	9140	9140	9140	0
38	20230918	195000	703158640	9140	9140	9140	9140	0
39	20230918	194900	703158640	9140	9140	9140	9140	0
40	20230918	194800	703158640	9140	9140	9140	9140	0
41	20230918	194700	703158640	9140	9140	9140	9140	0
42	20230918	194600	703158640	9140	9140	9140	9140	0
43	20230918	194500	703158640	9140	9140	9140	9140	0
44	20230918	194400	703158640	9140	9140	9140	9140	0
45	20230918	194300	703158640	9140	9140	9140	9140	0
46	20230918	194200	703158640	9140	9140	9140	9140	0
47	20230918	194100	703158640	9140	9140	9140	9140	0
48	20230918	194000	703158640	9140	9140	9140	9140	0
49	20230918	193900	703158640	9140	9140	9140	9140	0
50	20230918	193800	703158640	9140	9140	9140	9140	0
51	20230918	193700	703158640	9140	9140	9140	9140	0
52	20230918	193600	703158640	9140	9140	9140	9140	0
53	20230918	193500	703158640	9140	9140	9140	9140	0
54	20230918	193400	703158640	9140	9140	9140	9140	0
55	20230918	193300	703158640	9140	9140	9140	9140	0
56	20230918	193200	703158640	9140	9140	9140	9140	0
57	20230918	193100	703158640	9140	9140	9140	9140	0
58	20230918	193000	703158640	9140	9140	9140	9140	0
59	20230918	192900	703158640	9140	9140	9140	9140	0
60	20230918	192800	703158640	9140	9140	9140	9140	0
61	20230918	192700	703158640	9140	9140	9140	9140	0
62	20230918	192600	703158640	9140	9140	9140	9140	242
63	20230918	192500	703158640	9140	9140	9140	9140	0
64	20230918	192400	703158640	9140	9140	9140	9140	0
65	20230918	192300	703158640	9140	9140	9140	9140	0
66	20230918	192200	703158640	9140	9140	9140	9140	0
67	20230918	192100	703158640	9140	9140	9140	9140	0
68	20230918	192000	703158640	9140	9140	9140	9140	0
69	20230918	191900	703158640	9140	9140	9140	9140	0
70	20230918	191800	703158640	9140	9140	9140	9140	0
71	20230918	191700	703158640	9140	9140	9140	9140	0
72	20230918	191600	703158640	9140	9140	9140	9140	0
73	20230918	191500	703158640	9140	9140	9140	9140	0
74	20230918	191400	703158640	9140	9140	9140	9140	0
75	20230918	191300	703158640	9140	9140	9140	9140	0
76	20230918	191200	703158640	9140	9140	9140	9140	0
77	20230918	191100	703158640	9140	9140	9140	9140	0
78	20230918	191000	703158640	9140	9140	9140	9140	0
79	20230918	190900	703158640	9140	9140	9140	9140	0
80	20230918	190800	703158640	9140	9140	9140	9140	0
81	20230918	190700	703158640	9140	9140	9140	9140	0
82	20230918	190600	703158640	9140	9140	9140	9140	0
83	20230918	190500	703158640	9140	9140	9140	9140	0
84	20230918	190400	703158640	9140	9140	9140	9140	0
85	20230918	190300	703158640	9140	9140	9140	9140	0
86	20230918	190200	703158640	9140	9140	9140	9140	0
87	20230918	190100	703158640	9140	9140	9140	9140	0
88	20230918	190000	703158640	9140	9140	9140	9140	0
89	20230918	185900	703158640	9140	9140	9140	9140	0
90	20230918	185800	703158640	9140	9140	9140	9140	0
91	20230918	185700	703158640	9140	9140	9140	9140	0
92	20230918	185600	703158640	9140	9140	9140	9140	242
93	20230918	185500	703158640	9140	9140	9140	9140	0
94	20230918	185400	703158640	9140	9140	9140	9140	0
95	20230918	185300	703158640	9140	9140	9140	9140	0
96	20230918	185200	703158640	9140	9140	9140	9140	0
97	20230918	185100	703158640	9140	9140	9140	9140	0
98	20230918	185000	703158640	9140	9140	9140	9140	0
99	20230918	184900	703158640	9140	9140	9140	9140	0
100	20230918	184800	703158640	9140	9140	9140	9140	0
101	20230918	184700	703158640	9140	9140	9140	9140	0
102	20230918	184600	703158640	9140	9140	9140	9140	0
103	20230918	184500	703158640	9140	9140	9140	9140	0
104	20230918	184400	703158640	9140	9140	9140	9140	0
105	20230918	184300	703158640	9140	9140	9140	9140	0
106	20230918	184200	703158640	9140	9140	9140	9140	0
107	20230918	184100	703158640	9140	9140	9140	9140	0
108	20230918	184000	703158640	9140	9140	9140	9140	0
109	20230918	183900	703158640	9140	9140	9140	9140	0
110	20230918	183800	703158640	9140	9140	9140	9140	0
111	20230918	183700	703158640	9140	9140	9140	9140	0
112	20230918	183600	703158640	9140	9140	9140	9140	0
113	20230918	183500	703158640	9140	9140	9140	9140	0
114	20230918	183400	703158640	9140	9140	9140	9140	0
115	20230918	183300	703158640	9140	9140	9140	9140	0
116	20230918	183200	703158640	9140	9140	9140	9140	0
117	20230918	183100	703158640	9140	9140	9140	9140	0
118	20230918	183000	703158640	9140	9140	9140	9140	0
119	20230918	182900	703158640	9140	9140	9140	9140	0
120	20230918	182800	703158640	9140	9140	9140	9140	0
121	20230918	182700	703158640	9140	9140	9140	9140	0
122	20230918	182600	703158640	9140	9140	9140	9140	242
123	20230918	182500	703158640	9140	9140	9140	9140	0
124	20230918	182400	703158640	9140	9140	9140	9140	0
125	20230918	182300	703158640	9140	9140	9140	9140	0
126	20230918	182200	703158640	9140	9140	9140	9140	0
127	20230918	182100	703158640	9140	9140	9140	9140	0
128	20230918	182000	703158640	9140	9140	9140	9140	0
129	20230918	181900	703158640	9140	9140	9140	9140	0
130	20230918	181800	703158640	9140	9140	9140	9140	0
131	20230918	181700	703158640	9140	9140	9140	9140	0
132	20230918	181600	703158640	9140	9140	9140	9140	0
133	20230918	181500	703158640	9140	9140	9140	9140	0
134	20230918	181400	703158640	9140	9140	9140	9140	0
135	20230918	181300	703158640	9140	9140	9140	9140	0
136	20230918	181200	703158640	9140	9140	9140	9140	0
137	20230918	181100	703158640	9140	9140	9140	9140	0
138	20230918	181000	703158640	9140	9140	9140	9140	0
139	20230918	180900	703158640	9140	9140	9140	9140	0
140	20230918	180800	703158640	9140	9140	9140	9140	0
141	20230918	180700	703158640	9140	9140	9140	9140	0
142	20230918	180600	703158640	9140	9140	9140	9140	0
143	20230918	180500	703158640	9140	9140	9140	9140	0
144	20230918	180400	703158640	9140	9140	9140	9140	0
145	20230918	180300	703158640	9140	9140	9140	9140	0
146	20230918	180200	703158640	9140	9140	9140	9140	0
147	20230918	180100	703158640	9140	9140	9140	9140	0
148	20230918	180000	703158640	9140	9140	9140	9140	0
149	20230918	175900	703158640	9140	9140	9140	9140	0
150	20230918	175800	703158640	9140	9140	9140	9140	0
151	20230918	175700	703158640	9140	9140	9140	9140	0
152	20230918	175600	703158640	9140	9140	9140	9140	242
153	20230918	175500	703158640	9140	9140	9140	9140	0
154	20230918	175400	703158640	9140	9140	9140	9140	0
155	20230918	175300	703158640	9140	9140	9140	9140	0
156	20230918	175200	703158640	9140	9140	9140	9140	0
157	20230918	175100	703158640	9140	9140	9140	9140	0
158	20230918	175000	703158640	9140	9140	9140	9140	0
159	20230918	174900	703158640	9140	9140	9140	9140	0
160	20230918	174800	703158640	9140	9140	9140	9140	0
161	20230918	174700	703158640	9140	9140	9140	9140	0
162	20230918	174600	703158640	9140	9140	9140	9140	0
163	20230918	174500	703158640	9140	9140	9140	9140	0
164	20230918	174400	703158640	9140	9140	9140	9140	0
165	20230918	174300	703158640	9140	9140	9140	9140	0
166	20230918	174200	703158640	9140	9140	9140	9140	0
167	20230918	174100	703158640	9140	9140	9140	9140	0
168	20230918	174000	703158640	9140	9140	9140	9140	0
169	20230918	173900	703158640	9140	9140	9140	9140	0
170	20230918	173800	703158640	9140	9140	9140	9140	0
171	20230918	173700	703158640	9140	9140	9140	9140	0
172	20230918	173600	703158640	9140	9140	9140	9140	0
173	20230918	173500	703158640	9140	9140	9140	9140	0
174	20230918	173400	703158640	9140	9140	9140	9140	0
175	20230918	173300	703158640	9140	9140	9140	9140	0
176	20230918	173200	703158640	9140	9140	9140	9140	0
177	20230918	173100	703158640	9140	9140	9140	9140	0
178	20230918	173000	703158640	9140	9140	9140	9140	0
179	20230918	172900	703158640	9140	9140	9140	9140	0
180	20230918	172800	703158640	9140	9140	9140	9140	0
181	20230918	172700	703158640	9140	9140	9140	9140	0
182	20230918	172600	703158640	9140	9140	9140	9140	242
183	20230918	172500	703158640	9140	9140	9140	9140	0
184	20230918	172400	703158640	9140	9140	9140	9140	0
185	20230918	172300	703158640	9140	9140	9140	9140	0
186	20230918	172200	703158640	9140	9140	9140	9140	0
187	20230918	172100	703158640	9140	9140	9140	9140	0
188	20230918	172000	703158640	9140	9140	9140	9140	0
189	20230918	171900	703158640	9140	9140	9140	9140	0
190	20230918	171800	703158640	9140	9140	9140	9140	0
191	20230918	171700	703158640	9140	9140	9140	9140	0
192	20230918	171600	703158640	9140	9140	9140	9140	0
193	20230918	171500	703158640	9140	9140	9140	9140	0
194	20230918	171400	703158640	9140	9140	9140	9140	0
195	20230918	171300	703158640	9140	9140	9140	9140	0
196	20230918	171200	703158640	9140	9140	9140	9140	0
197	20230918	171100	703158640	9140	9140	9140	9140	0
198	20230918	171000	703158640	9140	9140	9140	9140	0
199	20230918	170900	703158640	9140	9140	9140	9140	0
200	20230918	170800	703158640	9140	9140	9140	9140	0
201	20230918	170700	703158640	9140	9140	9140	9140	0
202	20230918	170600	703158640	9140	9140	9140	9140	0
203	20230918	170500	703158640	9140	9140	9140	9140	0
204	20230918	170400	703158640	9140	9140	9140	9140	0
205	20230918	170300	703158640	9140	9140	9140	9140	0
206	20230918	170200	703158640	9140	9140	9140	9140	0
207	20230918	170100	703158640	9140	9140	9140	9140	0
208	20230918	170000	703158640	9140	9140	9140	9140	0
209	20230918	165900	703158640	9140	9140	9140	9140	0
210	20230918	165800	703158640	9140	9140	9140	9140	0
211	20230918	165700	703158640	9140	9140	9140	9140	0
212	20230918	165600	703158640	9140	9140	9140	9140	242
213	20230918	165500	703158640	9140	9140	9140	9140	0
214	20230918	165400	703158640	9140	9140	9140	9140	0
215	20230918	165300	703158640	9140	9140	9140	9140	0
216	20230918	165200	703158640	9140	9140	9140	9140	0
217	20230918	165100	703158640	9140	9140	9140	9140	0
218	20230918	165000	703158640	9140	9140	9140	9140	0
219	20230918	164900	703158640	9140	9140	9140	9140	0
220	20230918	164800	703158640	9140	9140	9140	9140	0
221	20230918	164700	703158640	9140	9140	9140	9140	0
222	20230918	164600	703158640	9140	9140	9140	9140	0
223	20230918	164500	703158640	9140	9140	9140	9140	0
224	20230918	164400	703158640	9140	9140	9140	9140	0
225	20230918	164300	703158640	9140	9140	9140	9140	0
226	20230918	164200	703158640	9140	9140	9140	9140	0
227	20230918	164100	703158640	9140	9140	9140	9140	0
228	20230918	164000	703158640	9140	9140	9140	9140	0
229	20230918	163900	703158640	9140	9140	9140	9140	0
230	20230918	163800	703158640	9140	9140	9140	9140	0
231	20230918	163700	703158640	9140	9140	9140	9140	0
232	20230918	163600	703158640	9140	9140	9140	9140	0
233	20230918	163500	703158640	9140	9140	9140	9140	0
234	20230918	163400	703158640	9140	9140	9140	9140	0
235	20230918	163300	703158640	9140	9140	9140	9140	0
236	20230918	163200	703158640	9140	9140	9140	9140	0
237	20230918	163100	703158640	9140	9140	9140	9140	0
238	20230918	163000	703158640	9140	9140	9140	9140	0
239	20230918	162900	703158640	9140	9140	9140	9140	0
240	20230918	162800	703158640	9140	9140	9140	9140	0
241	20230918	162700	703158640	9140	9140	9140	9140	0
242	20230918	162600	703158640	9140	9140	9140	9140	242
243	20230918	162500	703158640	9140	9140	9140	9140	0
244	20230918	162400	703158640	9140	9140	9140	9140	0
245	20230918	162300	703158640	9140	9140	9140	9140	0
246	20230918	162200	703158640	9140	9140	9140	9140	0
247	20230918	162100	703158640	9140	9140	9140	9140	0
248	20230918	162000	703158640	9140	9140	9140	9140	0
249	20230918	161900	703158640	9140	9140	9140	9140	0
250	20230918	161800	703158640	9140	9140	9140	9140	0
251	20230918	161700	703158640	9140	9140	9140	9140	0
252	20230918	161600	703158640	9140	9140	9140	9140	0
253	20230918	161500	703158640	9140	9140	9140	9140	0
254	20230918	161400	703158640	9140	9140	9140	9140	0
255	20230918	161300	703158640	9140	9140	9140	9140	0
256	20230918	161200	703158640	9140	9140	9140	9140	0
257	20230918	161100	703158640	9140	9140	9140	9140	0
258	20230918	161000	703158640	9140	9140	9140	9140	0
259	20230918	160900	703158640	9140	9140	9140	9140	0
260	20230918	160800	703158640	9140	9140	9140	9140	0
261	20230918	160700	703158640	9140	9140	9140	9140	0
262	20230918	160600	703158640	9140	9140	9140	9140	0
263	20230918	160500	703158640	9140	9140	9140	9140	0
264	20230918	160400	703158640	9140	9140	9140	9140	0
265	20230918	160300	703158640	9140	9140	9140	9140	0
266	20230918	160200	703158640	9140	9140	9140	9140	0
267	20230918	160100	703158640	9140	9140	9140	9140	0
268	20230918	160000	703158640	9140	9140	9140	9140	0
269	20230918	155900	703158640	9140	9140	9140	9140	0
270	20230918	155800	703158640	9140	9140	9140	9140	0
271	20230918	155700	703158640	9140	9140	9140	9140	0
272	20230918	155600	703158640	9140	9140	9140	9140	242
273	20230918	155500	703158640	9140	9140	9140	9140	0
274	20230918	155400	703158640	9140	9140	9140	9140	0
275	20230918	155300	703158640	9140	9140	9140	9140	0
276	20230918	155200	703158640	9140	9140	9140	9140	0
277	20230918	155100	703158640	9140	9140	9140	9140	0
278	20230918	155000	703158640	9140	9140	9140	9140	0
279	20230918	154900	703158640	9140	9140	9140	9140	0
280	20230918	154800	703158640	9140	9140	9140	9140	0
281	20230918	154700	703158640	9140	9140	9140	9140	0
282	20230918	154600	703158640	9140	9140	9140	9140	0
283	20230918	154500	703158640	9140	9140	9140	9140	0
284	20230918	154400	703158640	9140	9140	9140	9140	0
285	20230918	154300	703158640	9140	9140	9140	9140	0
286	20230918	154200	703158640	9140	9140	9140	9140	0
287	20230918	154100	703158640	9140	9140	9140	9140	0
288	20230918	154000	703158640	9140	9140	9140	9140	0
289	20230918	153900	703158640	9140	9140	9140	9140	0
290	20230918	153800	703158640	9140	9140	9140	9140	0
291	20230918	153700	703158640	9140	9140	9140	9140	0
292	20230918	153600	703158640	9140	9140	9140	9140	0
293	20230918	153500	703158640	9140	9140	9140	9140	0
294	20230918	153400	703158640	9140	9140	9140	9140	0
295	20230918	153300	703158640	9140	9140	9140	9140	0
296	20230918	153200	703158640	9140	9140	9140	9140	0
297	20230918	153100	703158640	9140	9140	9140	9140	0
298	20230918	153000	703158640	9140	9140	9140	9140	242
299	20230918	152900	700946760	9140	9140	9140	9140	0
300	20230918	152800	700946760	9140	9140	9140	9140	0
301	20230918	152700	700946760	9140	9140	9140	9140	0
302	20230918	152600	700946760	9140	9140	9140	9140	0
303	20230918	152500	700946760	9140	9140	9140	9140	0
304	20230918	152400	700946760	9140	9140	9140	9140	0
305	20230918	152300	700946760	9140	9140	9140	9140	0
306	20230918	152200	700946760	9140	9140	9140	9140	0
307	20230918	152100	700946760	9140	9140	9140	9140	0
308	20230918	152000	700946760	9140	9140	9140	9140	0
309	20230918	151900	700946760	9140	9100	9140	9080	2140
310	20230918	151800	681472490	9100	9100	9110	9100	501
311	20230918	151700	676910600	9100	9090	9100	9090	69
312	20230918	151600	676283380	9090	9090	9100	9090	720
313	20230918	151500	669738560	9090	9100	9100	9090	146
314	20230918	151400	668411400	9110	9110	9110	9110	0
315	20230918	151300	668411400	9110	9110	9110	9110	3
316	20230918	151200	668384070	9110	9110	9110	9110	0
317	20230918	151100	668384070	9110	9100	9110	9100	47
318	20230918	151000	667956360	9100	9100	9100	9100	0
319	20230918	150900	667956360	9100	9100	9100	9100	3
320	20230918	150800	667929060	9100	9110	9110	9100	59
321	20230918	150700	667392130	9100	9100	9100	9100	405
322	20230918	150600	663706630	9100	9110	9110	9100	37
323	20230918	150500	663369920	9100	9100	9100	9100	201
324	20230918	150400	661540820	9110	9110	9110	9110	300
325	20230918	150300	658807820	9120	9120	9120	9120	2
326	20230918	150200	658789580	9130	9130	9130	9130	0
327	20230918	150100	658789580	9130	9130	9130	9130	0
328	20230918	150000	658789580	9130	9100	9130	9100	147
329	20230918	145900	657450730	9100	9100	9100	9100	0
330	20230918	145800	657450730	9100	9100	9100	9100	0
331	20230918	145700	657450730	9100	9100	9100	9100	0
332	20230918	145600	657450730	9100	9100	9100	9100	1
333	20230918	145500	657441630	9090	9100	9100	9090	188
334	20230918	145400	655732610	9100	9100	9100	9100	3
335	20230918	145300	655705310	9100	9100	9100	9100	2
336	20230918	145200	655687110	9090	9090	9090	9090	5
337	20230918	145100	655641660	9100	9100	9100	9100	25
338	20230918	145000	655414160	9090	9100	9100	9090	550
339	20230918	144900	650414540	9100	9100	9100	9100	0
340	20230918	144800	650414540	9100	9100	9100	9100	0
341	20230918	144700	650414540	9100	9110	9110	9100	359
342	20230918	144600	647147630	9110	9110	9110	9110	0
343	20230918	144500	647147630	9110	9110	9110	9110	3
344	20230918	144400	647120300	9110	9110	9110	9110	303
345	20230918	144300	644359970	9110	9110	9110	9110	105
346	20230918	144200	643403420	9110	9110	9110	9110	133
347	20230918	144100	642191790	9110	9110	9120	9110	119
348	20230918	144000	641106700	9110	9120	9120	9110	208
349	20230918	143900	639209800	9110	9110	9120	9110	115
350	20230918	143800	638161150	9120	9120	9120	9120	0
351	20230918	143700	638161150	9120	9120	9120	9110	131
352	20230918	143600	636966460	9110	9110	9120	9110	47
353	20230918	143500	636538010	9110	9100	9110	9100	443
354	20230918	143400	632505510	9090	9090	9100	9090	158
355	20230918	143300	631069270	9100	9100	9100	9100	3
356	20230918	143200	631041970	9090	9090	9090	9090	11
357	20230918	143100	630941980	9100	9100	9100	9100	2
358	20230918	143000	630923780	9090	9090	9090	9090	1
359	20230918	142900	630914690	9100	9100	9100	9100	0
360	20230918	142800	630914690	9100	9100	9100	9100	1
361	20230918	142700	630905590	9100	9100	9100	9100	2
362	20230918	142600	630887390	9100	9100	9100	9100	0
363	20230918	142500	630887390	9100	9100	9100	9100	0
364	20230918	142400	630887390	9100	9100	9100	9100	1
365	20230918	142300	630878290	9100	9100	9100	9100	0
366	20230918	142200	630878290	9100	9100	9100	9100	0
367	20230918	142100	630878290	9100	9100	9100	9100	2
368	20230918	142000	630860090	9100	9100	9100	9100	2
369	20230918	141900	630841890	9100	9100	9100	9100	0
370	20230918	141800	630841890	9100	9100	9100	9100	2
371	20230918	141700	630823690	9100	9100	9100	9100	0
372	20230918	141600	630823690	9100	9100	9100	9100	2
373	20230918	141500	630805490	9100	9100	9100	9100	0
374	20230918	141400	630805490	9100	9100	9100	9100	1
375	20230918	141300	630796390	9080	9080	9080	9080	400
376	20230918	141200	627164390	9100	9100	9100	9100	305
377	20230918	141100	624388890	9090	9100	9100	9090	76
378	20230918	141000	623698030	9110	9110	9110	9110	0
379	20230918	140900	623698030	9110	9110	9110	9110	0
380	20230918	140800	623698030	9110	9110	9110	9110	5
381	20230918	140700	623652480	9110	9110	9110	9110	0
382	20230918	140600	623652480	9110	9110	9110	9110	0
383	20230918	140500	623652480	9110	9110	9110	9110	1
384	20230918	140400	623643370	9110	9110	9110	9110	10
385	20230918	140300	623552270	9110	9110	9110	9110	0
386	20230918	140200	623552270	9110	9110	9110	9110	0
387	20230918	140100	623552270	9110	9110	9110	9110	2
388	20230918	140000	623534050	9110	9110	9110	9110	0
389	20230918	135900	623534050	9110	9110	9110	9110	0
390	20230918	135800	623534050	9110	9110	9110	9110	2
391	20230918	135700	623515830	9110	9110	9110	9110	0
392	20230918	135600	623515830	9110	9110	9110	9110	1
393	20230918	135500	623506720	9110	9110	9110	9110	1
394	20230918	135400	623497610	9110	9110	9110	9110	0
395	20230918	135300	623497610	9110	9110	9110	9110	0
396	20230918	135200	623497610	9110	9110	9110	9110	2
397	20230918	135100	623479390	9110	9110	9110	9110	0
398	20230918	135000	623479390	9110	9110	9110	9110	0
399	20230918	134900	623479390	9110	9110	9110	9110	2
400	20230918	134800	623461170	9110	9110	9110	9110	4
401	20230918	134700	623424730	9110	9110	9110	9110	102
402	20230918	134600	622495510	9090	9090	9090	9090	1
403	20230918	134500	622486420	9110	9110	9110	9110	2
404	20230918	134400	622468200	9110	9110	9110	9110	0
405	20230918	134300	622468200	9110	9110	9110	9110	0
406	20230918	134200	622468200	9110	9110	9110	9110	21
407	20230918	134100	622276890	9100	9100	9100	9100	0
408	20230918	134000	622276890	9100	9100	9100	9100	0
409	20230918	133900	622276890	9100	9100	9100	9100	22
410	20230918	133800	622076690	9100	9100	9100	9100	0
411	20230918	133700	622076690	9100	9090	9100	9090	196
412	20230918	133600	620294850	9100	9100	9100	9100	0
413	20230918	133500	620294850	9100	9100	9100	9100	2
414	20230918	133400	620276650	9090	9090	9090	9090	0
415	20230918	133300	620276650	9090	9090	9090	9090	10
416	20230918	133200	620185750	9100	9110	9110	9100	480
417	20230918	133100	615817740	9100	9100	9100	9100	20
418	20230918	133000	615635740	9100	9100	9100	9100	10
419	20230918	132900	615544740	9100	9090	9100	9090	12
420	20230918	132800	615435600	9080	9080	9080	9080	0
421	20230918	132700	615435600	9080	9080	9080	9080	38
422	20230918	132600	615090560	9090	9090	9090	9090	3
423	20230918	132500	615063290	9120	9120	9120	9120	0
424	20230918	132400	615063290	9120	9120	9120	9120	0
425	20230918	132300	615063290	9120	9120	9120	9120	0
426	20230918	132200	615063290	9120	9120	9120	9120	1
427	20230918	132100	615054170	9120	9120	9120	9120	0
428	20230918	132000	615054170	9120	9120	9120	9120	2
429	20230918	131900	615035930	9080	9080	9080	9080	138
430	20230918	131800	613782890	9070	9070	9070	9070	856
431	20230918	131700	606018970	9080	9080	9080	9080	22
432	20230918	131600	605819210	9080	9080	9080	9080	2
433	20230918	131500	605801050	9080	9080	9080	9080	11
434	20230918	131400	605701170	9080	9090	9090	9080	338
435	20230918	131300	602632120	9090	9090	9090	9090	16
436	20230918	131200	602486680	9090	9090	9090	9090	11
437	20230918	131100	602386690	9120	9120	9120	9120	10
438	20230918	131000	602295490	9120	9120	9120	9120	0
439	20230918	130900	602295490	9120	9120	9120	9120	2
440	20230918	130800	602277250	9100	9100	9100	9100	0
441	20230918	130700	602277250	9100	9100	9100	9100	0
442	20230918	130600	602277250	9100	9100	9100	9100	2
443	20230918	130500	602259050	9080	9080	9080	9080	125
444	20230918	130400	601124050	9090	9090	9090	9090	578
445	20230918	130300	595870030	9100	9100	9100	9100	1
446	20230918	130200	595860930	9100	9100	9100	9100	240
447	20230918	130100	593676930	9100	9100	9100	9100	149
448	20230918	130000	592321030	9100	9120	9120	9100	2979
449	20230918	125900	565206320	9120	9120	9120	9120	18
450	20230918	125800	565042160	9120	9120	9120	9120	0
451	20230918	125700	565042160	9120	9120	9120	9120	0
452	20230918	125600	565042160	9120	9110	9120	9110	9
453	20230918	125500	564960150	9110	9110	9110	9110	1
454	20230918	125400	564951040	9120	9120	9120	9120	0
455	20230918	125300	564951040	9120	9120	9120	9120	2
456	20230918	125200	564932800	9120	9120	9120	9120	3
457	20230918	125100	564905440	9120	9120	9120	9120	10
458	20230918	125000	564814240	9120	9110	9120	9110	90
459	20230918	124900	563994100	9120	9120	9120	9120	0
460	20230918	124800	563994100	9120	9110	9120	9110	510
461	20230918	124700	559347900	9120	9140	9140	9120	168
462	20230918	124600	557815700	9120	9120	9120	9120	16
463	20230918	124500	557669780	9140	9140	9140	9140	4
464	20230918	124400	557633220	9120	9140	9140	9120	5
465	20230918	124300	557587560	9140	9140	9140	9140	2
466	20230918	124200	557569280	9120	9120	9120	9120	0
467	20230918	124100	557569280	9120	9120	9120	9120	11
468	20230918	124000	557468960	9120	9120	9140	9120	125
469	20230918	123900	556328940	9140	9140	9140	9140	0
470	20230918	123800	556328940	9140	9140	9140	9140	0
471	20230918	123700	556328940	9140	9140	9140	9140	2
472	20230918	123600	556310660	9120	9120	9120	9120	0
473	20230918	123500	556310660	9120	9120	9120	9120	0
474	20230918	123400	556310660	9120	9140	9140	9120	1002
475	20230918	123300	547169180	9140	9140	9140	9140	202
476	20230918	123200	545322900	9160	9160	9160	9160	0
477	20230918	123100	545322900	9160	9160	9160	9160	0
478	20230918	123000	545322900	9160	9160	9160	9160	1
479	20230918	122900	545313740	9140	9140	9140	9140	0
480	20230918	122800	545313740	9140	9140	9140	9140	0
481	20230918	122700	545313740	9140	9140	9140	9140	12
482	20230918	122600	545204060	9140	9140	9140	9140	0
483	20230918	122500	545204060	9140	9140	9140	9140	5
484	20230918	122400	545158360	9160	9160	9160	9160	2
485	20230918	122300	545140040	9160	9160	9160	9160	119
486	20230918	122200	544050000	9160	9160	9160	9160	845
487	20230918	122100	536309800	9160	9160	9160	9160	132
488	20230918	122000	535100680	9160	9160	9160	9160	2
489	20230918	121900	535082360	9160	9160	9160	9160	0
490	20230918	121800	535082360	9160	9160	9160	9160	0
491	20230918	121700	535082360	9160	9160	9160	9160	2
492	20230918	121600	535064040	9130	9130	9130	9130	1
493	20230918	121500	535054910	9160	9160	9160	9160	0
494	20230918	121400	535054910	9160	9160	9160	9160	23
495	20230918	121300	534844230	9170	9170	9170	9170	0
496	20230918	121200	534844230	9170	9170	9170	9170	0
497	20230918	121100	534844230	9170	9170	9170	9170	2
498	20230918	121000	534825890	9170	9170	9170	9170	100
499	20230918	120900	533908890	9170	9170	9170	9170	0
500	20230918	120800	533908890	9170	9170	9170	9170	1
501	20230918	120700	533899720	9170	9170	9170	9170	0
502	20230918	120600	533899720	9170	9170	9170	9170	0
503	20230918	120500	533899720	9170	9170	9170	9170	0
504	20230918	120400	533899720	9170	9160	9170	9160	302
505	20230918	120300	531133380	9160	9160	9160	9160	2
506	20230918	120200	531115060	9160	9160	9160	9160	5
507	20230918	120100	531069260	9160	9160	9160	9160	2
508	20230918	120000	531050940	9160	9160	9160	9160	0
509	20230918	115900	531050940	9160	9160	9160	9160	0
510	20230918	115800	531050940	9160	9160	9160	9160	102
511	20230918	115700	530116620	9160	9160	9160	9160	9
512	20230918	115600	530034180	9160	9160	9160	9160	0
513	20230918	115500	530034180	9160	9160	9160	9160	2
514	20230918	115400	530015860	9130	9130	9130	9130	0
515	20230918	115300	530015860	9130	9130	9130	9130	0
516	20230918	115200	530015860	9130	9130	9130	9130	200
517	20230918	115100	528189860	9160	9160	9160	9160	2
518	20230918	115000	528171540	9140	9140	9140	9140	205
519	20230918	114900	526297840	9160	9160	9160	9160	0
520	20230918	114800	526297840	9160	9160	9160	9160	3
521	20230918	114700	526270360	9140	9140	9140	9140	150
522	20230918	114600	524899360	9160	9160	9160	9160	0
523	20230918	114500	524899360	9160	9160	9160	9160	2
524	20230918	114400	524881040	9160	9160	9160	9160	25
525	20230918	114300	524652040	9160	9160	9160	9160	0
526	20230918	114200	524652040	9160	9160	9160	9160	14
527	20230918	114100	524523800	9170	9170	9170	9170	0
528	20230918	114000	524523800	9170	9170	9170	9170	0
529	20230918	113900	524523800	9170	9170	9170	9170	0
530	20230918	113800	524523800	9170	9170	9170	9170	1
531	20230918	113700	524514630	9170	9170	9170	9170	0
532	20230918	113600	524514630	9170	9150	9170	9150	250
533	20230918	113500	522223480	9150	9150	9150	9150	2
534	20230918	113400	522205180	9130	9130	9130	9130	6
535	20230918	113300	522150400	9140	9140	9140	9140	110
536	20230918	113200	521145000	9150	9150	9150	9150	5
537	20230918	113100	521099250	9160	9150	9160	9150	171
538	20230918	113000	519534540	9150	9150	9150	9150	0
539	20230918	112900	519534540	9150	9150	9150	9150	1
540	20230918	112800	519525390	9130	9130	9130	9130	12
541	20230918	112700	519415830	9130	9130	9130	9130	35
542	20230918	112600	519096280	9120	9120	9120	9120	10
543	20230918	112500	519005080	9130	9130	9130	9130	2
544	20230918	112400	518986820	9130	9130	9130	9130	186
545	20230918	112300	517288640	9130	9130	9130	9130	179
546	20230918	112200	515654370	9150	9140	9150	9140	343
547	20230918	112100	512519330	9150	9150	9150	9150	0
548	20230918	112000	512519330	9150	9150	9150	9150	0
549	20230918	111900	512519330	9150	9150	9150	9150	2
550	20230918	111800	512501030	9140	9140	9140	9140	10
551	20230918	111700	512409630	9140	9140	9140	9140	25
552	20230918	111600	512181130	9150	9150	9150	9150	31
553	20230918	111500	511897480	9130	9130	9130	9130	141
554	20230918	111400	510610150	9130	9140	9140	9130	70
555	20230918	111300	509970600	9150	9150	9150	9150	0
556	20230918	111200	509970600	9150	9150	9150	9150	2
557	20230918	111100	509952300	9150	9150	9150	9150	0
558	20230918	111000	509952300	9150	9150	9150	9150	2
559	20230918	110900	509934000	9150	9150	9150	9150	32
560	20230918	110800	509641200	9150	9150	9150	9150	0
561	20230918	110700	509641200	9150	9150	9150	9150	0
562	20230918	110600	509641200	9150	9140	9150	9140	51
563	20230918	110500	509175050	9150	9150	9150	9150	0
564	20230918	110400	509175050	9150	9150	9150	9150	0
565	20230918	110300	509175050	9150	9140	9150	9140	3
566	20230918	110200	509147610	9140	9140	9140	9140	0
567	20230918	110100	509147610	9140	9150	9150	9140	52
568	20230918	110000	508672320	9150	9150	9150	9150	0
569	20230918	105900	508672320	9150	9140	9150	9140	33
570	20230918	105800	508370680	9140	9150	9150	9140	12
571	20230918	105700	508260900	9140	9140	9150	9140	14
572	20230918	105600	508132930	9150	9140	9150	9140	188
573	20230918	105500	506413600	9140	9140	9140	9140	1
574	20230918	105400	506404460	9140	9140	9140	9140	11
575	20230918	105300	506303920	9140	9130	9140	9130	4
576	20230918	105200	506267370	9140	9140	9140	9140	2
577	20230918	105100	506249090	9130	9130	9130	9130	10
578	20230918	105000	506157790	9140	9140	9140	9140	2
579	20230918	104900	506139510	9130	9130	9130	9130	220
580	20230918	104800	504130910	9140	9160	9160	9140	24
581	20230918	104700	503911470	9160	9160	9160	9160	0
582	20230918	104600	503911470	9160	9160	9160	9160	1
583	20230918	104500	503902310	9130	9130	9130	9130	0
584	20230918	104400	503902310	9130	9130	9130	9130	3
585	20230918	104300	503874920	9160	9160	9160	9160	2
586	20230918	104200	503856600	9160	9160	9160	9160	66
587	20230918	104100	503252040	9160	9160	9160	9160	302
588	20230918	104000	500485720	9160	9160	9160	9160	2
589	20230918	103900	500467400	9160	9160	9160	9160	2
590	20230918	103800	500449080	9160	9160	9160	9160	0
591	20230918	103700	500449080	9160	9170	9170	9160	38
592	20230918	103600	500100670	9170	9160	9170	9160	37
593	20230918	103500	499761690	9130	9130	9130	9130	0
594	20230918	103400	499761690	9130	9120	9130	9120	60
595	20230918	103300	499214000	9130	9120	9130	9120	352
596	20230918	103200	496003750	9130	9130	9130	9130	310
597	20230918	103100	493173450	9160	9160	9160	9160	0
598	20230918	103000	493173450	9160	9160	9160	9160	22
599	20230918	102900	492971930	9160	9160	9160	9160	0
600	20230918	102800	492971930	9160	9160	9160	9160	0
601	20230918	102700	492971930	9160	9160	9160	9160	2
602	20230918	102600	492953610	9110	9130	9130	9110	500
603	20230918	102500	488395950	9110	9110	9110	9110	0
604	20230918	102400	488395950	9110	9120	9160	9110	211
605	20230918	102300	486473510	9120	9120	9120	9120	100
606	20230918	102200	485561510	9120	9120	9120	9120	25
607	20230918	102100	485333510	9120	9120	9120	9120	118
608	20230918	102000	484257350	9160	9160	9160	9160	2
609	20230918	101900	484239030	9170	9170	9170	9170	0
610	20230918	101800	484239030	9170	9170	9170	9170	0
611	20230918	101700	484239030	9170	9170	9170	9170	2
612	20230918	101600	484220690	9170	9170	9170	9170	0
613	20230918	101500	484220690	9170	9170	9170	9170	0
614	20230918	101400	484220690	9170	9170	9170	9170	3
615	20230918	101300	484193180	9120	9120	9120	9120	310
616	20230918	101200	481365980	9180	9130	9180	9120	302
617	20230918	101100	478610150	9180	9190	9190	9180	113
618	20230918	101000	477572680	9190	9140	9190	9140	49
619	20230918	100900	477124620	9190	9160	9190	9160	33
620	20230918	100800	476822250	9160	9160	9160	9160	100
621	20230918	100700	475906250	9160	9190	9190	9150	159
622	20230918	100600	474450050	9190	9190	9190	9190	0
623	20230918	100500	474450050	9190	9190	9190	9190	10
624	20230918	100400	474358150	9190	9190	9190	9190	108
625	20230918	100300	473365630	9190	9140	9190	9120	872
626	20230918	100200	465403210	9140	9140	9140	9140	2
627	20230918	100100	465384930	9140	9140	9140	9140	5
628	20230918	100000	465339230	9140	9140	9140	9140	0
629	20230918	095900	465339230	9140	9140	9140	9140	32
630	20230918	095800	465046750	9140	9140	9140	9140	36
631	20230918	095700	464717710	9140	9140	9140	9140	60
632	20230918	095600	464169310	9140	9140	9140	9140	0
633	20230918	095500	464169310	9140	9140	9140	9140	6
634	20230918	095400	464114470	9140	9120	9140	9120	102
635	20230918	095300	463184210	9120	9120	9140	9120	360
636	20230918	095200	459900920	9120	9120	9120	9120	0
637	20230918	095100	459900920	9120	9120	9120	9120	0
638	20230918	095000	459900920	9120	9110	9120	9110	920
639	20230918	094900	451519520	9110	9110	9110	9110	108
640	20230918	094800	450535640	9120	9120	9120	9120	10
641	20230918	094700	450444440	9120	9140	9140	9120	456
642	20230918	094600	446285520	9140	9120	9140	9120	38
643	20230918	094500	445938760	9120	9120	9120	9120	161
644	20230918	094400	444470440	9110	9120	9120	9110	1383
645	20230918	094300	431865770	9130	9150	9150	9130	705
646	20230918	094200	425427930	9140	9160	9160	9140	49
647	20230918	094100	424979730	9190	9190	9190	9190	17
648	20230918	094000	424823500	9190	9190	9190	9190	6
649	20230918	093900	424768360	9150	9150	9150	9150	10
650	20230918	093800	424676860	9150	9200	9200	9150	269
651	20230918	093700	422215010	9200	9200	9200	9200	5
652	20230918	093600	422169010	9150	9180	9180	9150	1900
653	20230918	093500	404773860	9200	9200	9200	9200	203
654	20230918	093400	402906260	9200	9200	9200	9200	15
655	20230918	093300	402768260	9200	9200	9200	9200	225
656	20230918	093200	400698260	9200	9200	9200	9200	6
657	20230918	093100	400643060	9200	9180	9200	9170	51
658	20230918	093000	400174300	9160	9160	9160	9160	20
659	20230918	092900	399991100	9180	9180	9180	9180	1
660	20230918	092800	399981920	9200	9190	9200	9190	1600
661	20230918	092700	385262020	9190	9200	9200	9190	56
662	20230918	092600	384747080	9200	9200	9200	9200	50
663	20230918	092500	384287080	9200	9150	9200	9150	163
664	20230918	092400	382789860	9150	9150	9150	9150	6
665	20230918	092300	382734960	9150	9170	9170	9150	3025
666	20230918	092200	355045440	9170	9170	9170	9170	101
667	20230918	092100	354119270	9170	9160	9180	9160	1437
668	20230918	092000	340950870	9200	9200	9200	9200	0
669	20230918	091900	340950870	9200	9200	9200	9200	26
670	20230918	091800	340711670	9160	9160	9160	9160	100
671	20230918	091700	339795670	9160	9200	9200	9160	229
672	20230918	091600	337694950	9200	9200	9200	9200	152
673	20230918	091500	336296550	9220	9220	9220	9220	2
674	20230918	091400	336278110	9220	9190	9220	9170	1843
675	20230918	091300	319341030	9200	9180	9200	9180	10
676	20230918	091200	319249090	9180	9200	9200	9180	1130
677	20230918	091100	308873090	9220	9220	9220	9220	254
678	20230918	091000	306531210	9220	9260	9260	9200	3575
679	20230918	090900	273505440	9260	9260	9260	9260	51
680	20230918	090800	273033180	9270	9270	9280	9240	645
681	20230918	090700	267055430	9280	9290	9290	9260	730
682	20230918	090600	260283010	9300	9250	9300	9240	5761
683	20230918	090500	206813630	9250	9190	9250	9180	14003
684	20230918	090400	77736450	9180	9190	9190	9180	598
685	20230918	090300	72245830	9200	9170	9210	9170	946
686	20230918	090200	63558940	9110	9160	9180	9110	884
687	20230918	090100	55475130	9190	9190	9190	9160	958
688	20230918	090000	46675670	9210	9240	9250	9180	5052